Ibnsina Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-28 | 2.610 | 2.650 | 2.400 | 2.430 | 2.342 | 12,224,321 |
| 2024-04-24 | 2.820 | 2.840 | 2.570 | 2.580 | 2.486 | 31,964,316 |
| 2024-04-23 | 2.900 | 3.050 | 2.750 | 2.820 | 2.718 | 38,097,048 |
| 2024-04-22 | 2.780 | 2.900 | 2.780 | 2.900 | 2.795 | 13,753,822 |
| 2024-04-21 | 2.690 | 2.760 | 2.690 | 2.740 | 2.641 | 6,052,380 |
| 2024-04-18 | 2.890 | 2.940 | 2.600 | 2.660 | 2.564 | 12,810,703 |
| 2024-04-17 | 2.830 | 2.950 | 2.830 | 2.890 | 2.785 | 15,640,145 |
| 2024-04-16 | 2.810 | 2.850 | 2.750 | 2.820 | 2.718 | 9,879,665 |
| 2024-04-15 | 2.640 | 2.830 | 2.590 | 2.810 | 2.708 | 19,947,532 |
| 2024-04-08 | 2.530 | 2.650 | 2.510 | 2.640 | 2.544 | 9,184,961 |
| 2024-04-07 | 2.530 | 2.590 | 2.530 | 2.530 | 2.438 | 9,647,639 |
| 2024-04-04 | 2.470 | 2.540 | 2.460 | 2.510 | 2.419 | 9,541,746 |
| 2024-04-03 | 2.450 | 2.470 | 2.400 | 2.470 | 2.380 | 13,299,422 |
| 2024-04-02 | 2.500 | 2.570 | 2.440 | 2.450 | 2.361 | 13,960,623 |
| 2024-04-01 | 2.400 | 2.520 | 2.400 | 2.500 | 2.409 | 9,398,348 |
| 2024-03-31 | 2.560 | 2.590 | 2.360 | 2.390 | 2.303 | 12,357,938 |
| 2024-03-28 | 2.700 | 2.700 | 2.560 | 2.560 | 2.467 | 9,369,508 |
| 2024-03-27 | 2.770 | 2.790 | 2.670 | 2.700 | 2.602 | 10,467,707 |
| 2024-03-26 | 2.830 | 2.900 | 2.770 | 2.770 | 2.670 | 16,162,580 |
| 2024-03-25 | 2.690 | 2.830 | 2.660 | 2.830 | 2.727 | 14,811,056 |
| 2024-03-24 | 2.660 | 2.730 | 2.630 | 2.690 | 2.592 | 14,637,529 |
| 2024-03-21 | 2.560 | 2.720 | 2.540 | 2.660 | 2.564 | 25,835,300 |
| 2024-03-20 | 2.610 | 2.670 | 2.520 | 2.560 | 2.467 | 22,592,708 |
| 2024-03-19 | 2.660 | 2.730 | 2.520 | 2.610 | 2.515 | 21,798,506 |
| 2024-03-18 | 2.910 | 2.940 | 2.640 | 2.660 | 2.564 | 15,361,848 |
| 2024-03-17 | 2.930 | 3.500 | 2.910 | 2.910 | 2.804 | 9,807,446 |
| 2024-03-14 | 2.860 | 2.970 | 2.770 | 2.930 | 2.824 | 9,112,956 |
| 2024-03-13 | 3.000 | 3.050 | 2.820 | 2.860 | 2.756 | 13,907,108 |
| 2024-03-12 | 3.150 | 3.190 | 2.990 | 3.000 | 2.891 | 20,488,792 |
| 2024-03-11 | 3.250 | 3.310 | 3.130 | 3.150 | 3.036 | 10,598,115 |
| 2024-03-10 | 3.260 | 3.330 | 3.220 | 3.250 | 3.132 | 18,012,908 |
| 2024-03-07 | 3.400 | 3.570 | 3.200 | 3.260 | 3.142 | 10,773,220 |
| 2024-03-06 | 3.720 | 3.730 | 3.400 | 3.400 | 3.277 | 15,709,661 |
| 2024-03-05 | 3.700 | 3.870 | 3.700 | 3.720 | 3.585 | 12,505,523 |
| 2024-03-04 | 3.650 | 3.770 | 3.630 | 3.680 | 3.546 | 4,922,200 |
| 2024-03-03 | 3.800 | 3.820 | 3.650 | 3.650 | 3.518 | 2,646,357 |
| 2024-02-29 | 3.600 | 3.800 | 3.430 | 3.800 | 3.662 | 8,994,638 |
| 2024-02-28 | 3.650 | 3.730 | 3.570 | 3.600 | 3.469 | 5,678,368 |
| 2024-02-27 | 3.800 | 3.870 | 3.610 | 3.650 | 3.518 | 7,479,913 |
| 2024-02-26 | 3.830 | 3.910 | 3.770 | 3.800 | 3.662 | 7,317,426 |
| 2024-02-25 | 3.990 | 3.990 | 3.730 | 3.830 | 3.691 | 13,136,236 |
| 2024-02-22 | 3.950 | 4.010 | 3.830 | 4.000 | 3.855 | 12,748,161 |
| 2024-02-21 | 4.050 | 4.140 | 3.900 | 3.950 | 3.807 | 20,019,124 |
| 2024-02-20 | 3.850 | 4.070 | 3.850 | 4.050 | 3.903 | 34,524,992 |
| 2024-02-19 | 3.890 | 3.910 | 3.760 | 3.810 | 3.672 | 10,430,199 |
| 2024-02-18 | 4.050 | 4.070 | 3.860 | 3.890 | 3.749 | 30,871,568 |
| 2024-02-15 | 3.820 | 4.150 | 3.730 | 4.050 | 3.903 | 44,138,976 |
| 2024-02-14 | 3.810 | 3.900 | 3.800 | 3.820 | 3.681 | 20,235,308 |
| 2024-02-13 | 3.410 | 4.080 | 3.400 | 3.810 | 3.672 | 85,177,936 |
| 2024-02-12 | 3.390 | 3.460 | 3.330 | 3.410 | 3.286 | 10,324,077 |
| 2024-02-11 | 3.430 | 3.520 | 3.330 | 3.390 | 3.267 | 10,330,746 |
| 2024-02-08 | 3.250 | 3.520 | 3.230 | 3.430 | 3.306 | 25,331,828 |
| 2024-02-07 | 3.410 | 3.410 | 3.240 | 3.250 | 3.132 | 7,882,427 |
| 2024-02-06 | 3.460 | 3.490 | 3.330 | 3.420 | 3.296 | 26,341,004 |
| 2024-02-05 | 3.330 | 3.520 | 3.300 | 3.460 | 3.334 | 31,312,608 |
| 2024-02-04 | 3.000 | 3.340 | 2.950 | 3.330 | 3.209 | 45,685,412 |
| 2024-02-01 | 2.890 | 3.020 | 2.510 | 3.000 | 2.891 | 8,705,017 |
| 2024-01-31 | 3.260 | 3.360 | 2.830 | 2.890 | 2.785 | 20,569,436 |
| 2024-01-30 | 3.230 | 3.270 | 3.170 | 3.220 | 3.103 | 16,419,812 |
| 2024-01-29 | 3.290 | 3.300 | 3.160 | 3.180 | 3.065 | 8,104,259 |
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.