Ibnsina Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-04	2.690	2.950	2.690	2.770	2.670	10,832,257
2024-08-01	2.950	3.030	2.930	2.950	2.843	9,497,613
2024-07-31	2.960	2.970	2.940	2.950	2.843	4,291,488
2024-07-30	2.960	2.970	2.920	2.960	2.853	6,794,888
2024-07-29	2.970	3.010	2.950	2.960	2.853	5,661,276
2024-07-28	2.980	2.990	2.950	2.970	2.862	3,212,864
2024-07-24	3.030	3.050	2.950	2.970	2.862	11,291,538
2024-07-23	3.020	3.030	2.990	3.010	2.901	7,557,977
2024-07-22	3.030	3.070	2.980	3.000	2.891	10,332,466
2024-07-21	3.060	3.070	3.010	3.030	2.920	8,089,078
2024-07-18	3.030	3.110	3.030	3.050	2.939	18,507,820
2024-07-17	3.000	3.010	2.950	3.000	2.891	7,423,501
2024-07-16	3.000	3.050	2.970	2.980	2.872	19,129,358
2024-07-15	2.910	2.990	2.890	2.990	2.882	6,755,172
2024-07-14	2.950	2.970	2.890	2.920	2.814	5,177,230
2024-07-10	2.940	3.020	2.920	2.940	2.833	8,054,011
2024-07-09	2.990	3.000	2.930	2.940	2.833	12,541,925
2024-07-08	3.070	3.080	2.980	2.980	2.872	18,483,512
2024-07-07	3.040	3.130	3.000	3.050	2.939	29,405,998
2024-07-04	3.020	3.040	2.930	3.030	2.920	20,034,404
2024-07-03	3.080	3.140	3.000	3.000	2.891	26,616,140
2024-07-02	2.940	3.120	2.940	3.080	2.968	58,781,864
2024-07-01	2.900	2.950	2.870	2.930	2.824	13,325,879
2024-06-27	2.820	2.920	2.800	2.860	2.756	14,597,310
2024-06-26	2.830	2.890	2.800	2.820	2.718	15,577,638
2024-06-25	2.830	2.850	2.770	2.820	2.718	14,561,080
2024-06-24	2.740	2.870	2.720	2.810	2.708	26,226,996
2024-06-23	2.650	2.720	2.630	2.720	2.621	11,736,691
2024-06-13	2.550	2.610	2.540	2.610	2.515	4,762,753
2024-06-12	2.550	2.590	2.510	2.540	2.448	8,635,949
2024-06-11	2.540	2.590	2.520	2.550	2.458	6,389,093
2024-06-10	2.460	2.550	2.410	2.550	2.458	4,112,782
2024-06-09	2.600	2.600	2.450	2.460	2.371	8,504,444
2024-06-06	2.670	2.670	2.570	2.600	2.506	4,041,286
2024-06-05	2.730	2.730	2.570	2.650	2.554	13,629,836
2024-06-04	2.760	2.800	2.710	2.720	2.621	13,907,283
2024-06-03	2.620	2.750	2.610	2.750	2.650	24,621,132
2024-06-02	2.640	2.660	2.560	2.600	2.506	5,438,878
2024-05-30	2.650	2.660	2.550	2.620	2.525	7,764,956
2024-05-29	2.680	2.760	2.600	2.640	2.544	13,382,158
2024-05-28	2.610	2.650	2.490	2.630	2.535	7,871,076
2024-05-27	2.720	2.740	2.630	2.660	2.564	9,906,766
2024-05-26	2.630	2.720	2.610	2.700	2.602	13,393,978
2024-05-23	2.560	2.690	2.550	2.610	2.515	14,327,318
2024-05-22	2.560	2.570	2.450	2.540	2.448	12,298,209
2024-05-21	2.470	2.630	2.450	2.560	2.467	24,795,128
2024-05-20	2.490	2.530	2.410	2.460	2.371	12,567,886
2024-05-19	2.390	2.480	2.380	2.470	2.380	11,671,272
2024-05-16	2.260	2.390	2.250	2.370	2.284	13,023,846
2024-05-15	2.240	2.270	2.200	2.240	2.159	8,294,763
2024-05-14	2.260	2.310	2.170	2.240	2.159	9,806,960
2024-05-13	2.230	2.290	2.140	2.290	2.207	11,027,139
2024-05-12	2.440	2.460	2.210	2.230	2.149	16,522,559
2024-05-09	2.440	2.460	2.370	2.420	2.332	4,970,738
2024-05-08	2.470	2.510	2.410	2.440	2.351	11,752,153
2024-05-07	2.450	2.500	2.400	2.460	2.371	8,477,370
2024-05-02	2.450	2.500	2.370	2.460	2.371	9,682,173
2024-05-01	2.370	2.450	2.260	2.430	2.342	8,134,910
2024-04-30	2.560	2.580	2.280	2.370	2.284	10,084,358
2024-04-29	2.430	2.560	2.430	2.550	2.458	11,013,635

← NewerPage 10 of 21 · 1,218 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.