Ibnsina Pharma historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.600	10.940	10.300	10.600	10.600	3,574,611
2026-10-18	11.260	11.260	10.540	10.600	10.600	2,259,165
2026-10-15	11.130	11.300	11.030	11.270	11.270	1,915,404
2026-10-14	11.020	11.230	11.000	11.130	11.130	1,519,731
2026-10-13	11.260	11.370	10.030	11.000	11.000	6,201,904
2026-10-12	11.400	11.400	11.250	11.260	11.260	2,552,686
2026-10-11	11.700	11.720	11.350	11.400	11.400	3,280,885
2026-10-07	11.700	11.780	11.540	11.700	11.700	1,872,122
2026-10-06	11.900	11.910	11.580	11.700	11.700	3,996,522
2026-10-05	12.100	12.170	11.760	11.880	11.880	4,291,849
2026-10-04	11.760	12.080	11.730	12.080	12.080	6,109,136
2026-10-01	11.600	11.740	11.470	11.700	11.700	10,439,748
2026-09-30	11.720	11.770	11.300	11.500	11.500	5,084,163
2026-09-29	11.760	11.940	11.630	11.710	11.710	3,782,294
2026-09-28	11.640	11.790	11.220	11.740	11.740	5,187,852
2026-09-27	11.770	11.890	11.520	11.640	11.640	3,696,035
2026-09-24	12.020	12.100	11.500	11.670	11.670	7,380,193
2026-09-23	12.250	12.250	12.000	12.020	12.020	1,251,084
2026-09-22	12.100	12.260	12.070	12.200	12.200	2,419,870
2026-09-21	12.190	12.210	11.920	12.100	12.100	4,391,646
2026-09-20	12.180	12.270	12.030	12.120	12.120	5,167,344
2026-09-17	12.200	12.200	11.900	12.160	12.160	13,610,830
2026-09-16	12.600	12.740	12.150	12.200	12.061	9,192,999
2026-09-15	12.340	12.590	11.900	12.580	12.437	3,697,672
2026-09-14	12.790	12.800	12.210	12.340	12.199	6,908,345
2026-09-13	13.000	13.030	12.760	12.760	12.615	4,681,009
2026-09-10	12.950	13.060	12.900	12.980	12.832	2,624,627
2026-09-09	13.220	13.310	12.900	12.950	12.802	5,369,418
2026-09-08	13.520	13.600	13.120	13.180	13.030	4,130,647
2026-09-07	13.250	13.690	13.200	13.450	13.297	13,202,870
2026-09-06	13.250	13.400	13.170	13.180	13.030	5,433,542
2026-09-03	12.970	13.390	12.960	13.150	13.000	5,407,646
2026-09-02	13.010	13.070	12.900	12.950	12.802	2,669,197
2026-09-01	12.950	13.130	12.900	12.940	12.792	3,635,955
2026-08-31	13.070	13.170	12.900	12.920	12.773	5,352,474
2026-08-30	13.000	13.030	12.830	12.900	12.753	2,466,428
2026-08-26	13.150	13.150	12.800	12.920	12.773	4,981,711
2026-08-25	13.130	13.250	12.980	13.110	12.961	3,362,543
2026-08-24	13.300	13.390	13.060	13.070	12.921	5,625,006
2026-08-23	13.400	13.550	13.150	13.220	13.069	8,233,050
2026-08-20	13.060	13.440	12.750	13.020	12.872	5,559,404
2026-08-19	13.230	13.390	13.000	13.000	12.852	5,076,436
2026-08-18	13.500	13.800	13.110	13.210	13.059	5,807,971
2026-08-17	13.100	13.800	13.080	13.490	13.336	10,928,535
2026-08-16	13.580	13.740	13.050	13.080	12.931	8,719,401
2026-08-13	13.680	13.980	13.380	13.550	13.396	8,419,183
2026-08-12	14.010	14.110	13.650	13.650	13.494	7,723,539
2026-08-11	14.880	16.000	14.000	14.000	13.840	38,925,548
2026-08-10	13.800	14.800	13.500	14.550	14.384	28,273,396
2026-08-09	13.790	14.170	13.630	13.780	13.623	10,388,402
2026-08-06	13.200	13.910	13.130	13.600	13.445	18,844,750
2026-08-05	13.570	13.800	13.090	13.100	12.951	16,122,451
2026-08-04	16.800	16.930	13.050	13.370	13.218	46,747,584
2026-08-03	11.830	14.110	11.830	14.110	13.949	79,327,904
2026-08-02	11.410	11.780	11.410	11.760	11.626	6,520,568
2026-07-30	11.490	11.490	11.300	11.370	11.240	3,182,475
2026-07-29	11.540	11.590	11.420	11.500	11.369	2,371,373
2026-07-28	11.650	11.690	11.490	11.530	11.399	2,998,829
2026-07-27	11.700	11.780	11.630	11.640	11.507	2,668,211
2026-07-26	11.770	11.850	11.610	11.640	11.507	4,138,082

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.1300 EGP
2026-04-27	0.1300 EGP
2025-10-13	0.1600 EGP
2022-06-06	0.1003 EGP
2020-04-22	0.0700 EGP
2019-05-15	0.0705 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.