Ibnsina Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-28	3.300	3.300	3.170	3.230	3.113	6,076,629
2024-01-24	3.300	3.340	3.210	3.260	3.142	6,056,307
2024-01-23	3.370	3.380	3.270	3.280	3.161	5,352,660
2024-01-22	3.470	3.490	3.360	3.370	3.248	8,575,820
2024-01-21	3.470	3.530	3.370	3.440	3.315	9,873,694
2024-01-18	3.470	3.500	3.380	3.400	3.277	4,094,284
2024-01-17	3.440	3.600	3.390	3.440	3.315	21,129,434
2024-01-16	3.290	3.350	3.270	3.350	3.228	5,021,625
2024-01-15	3.330	3.340	3.270	3.280	3.161	3,547,000
2024-01-14	3.300	3.320	3.270	3.300	3.180	3,885,375
2024-01-11	3.330	3.350	3.240	3.280	3.161	3,438,455
2024-01-10	3.400	3.410	3.310	3.310	3.190	2,346,309
2024-01-09	3.350	3.410	3.340	3.380	3.257	3,358,326
2024-01-08	3.350	3.370	3.310	3.330	3.209	3,527,845
2024-01-04	3.280	3.400	3.270	3.350	3.228	9,075,511
2024-01-03	3.260	3.290	3.250	3.260	3.142	4,102,006
2024-01-02	3.180	3.260	3.130	3.240	3.122	3,729,156
2023-12-31	3.200	3.200	3.130	3.140	3.026	3,168,910
2023-12-28	3.160	3.210	3.130	3.160	3.045	3,308,055
2023-12-27	3.100	3.250	3.090	3.140	3.026	8,302,665
2023-12-26	3.000	3.110	3.000	3.060	2.949	4,050,192
2023-12-25	2.980	3.050	2.900	2.990	2.882	4,049,919
2023-12-24	3.150	3.170	2.990	2.990	2.882	3,567,562
2023-12-21	3.200	3.220	3.040	3.100	2.988	4,125,448
2023-12-20	3.210	3.240	3.170	3.180	3.065	2,649,151
2023-12-19	3.290	3.340	3.190	3.210	3.094	5,434,362
2023-12-18	3.330	3.370	3.230	3.250	3.132	6,727,446
2023-12-17	3.300	3.400	3.230	3.310	3.190	6,147,609
2023-12-14	3.360	3.420	3.200	3.280	3.161	9,969,075
2023-12-13	3.140	3.420	3.130	3.340	3.219	12,729,959
2023-12-12	3.240	3.280	3.070	3.090	2.978	6,934,895
2023-12-11	3.180	3.340	3.070	3.190	3.074	21,385,244
2023-12-10	3.470	3.500	3.150	3.180	3.065	8,234,588
2023-12-07	3.370	3.450	3.160	3.450	3.325	13,204,438
2023-12-06	3.440	3.700	3.360	3.380	3.257	24,143,278
2023-12-05	3.230	3.430	3.120	3.350	3.228	17,966,536
2023-12-04	3.140	3.330	3.090	3.200	3.084	21,142,464
2023-12-03	2.740	3.240	2.690	3.120	3.007	49,397,788
2023-11-30	2.780	2.780	2.680	2.700	2.602	8,434,701
2023-11-29	2.810	2.870	2.740	2.750	2.650	14,685,686
2023-11-28	2.690	2.920	2.690	2.780	2.679	33,223,236
2023-11-27	2.660	2.670	2.620	2.670	2.573	8,053,138
2023-11-26	2.640	2.680	2.610	2.640	2.544	7,431,017
2023-11-23	2.650	2.710	2.620	2.620	2.525	17,173,496
2023-11-22	2.630	2.690	2.620	2.640	2.544	18,858,968
2023-11-21	2.540	2.630	2.490	2.600	2.506	17,139,072
2023-11-20	2.510	2.590	2.490	2.530	2.438	15,305,907
2023-11-19	2.470	2.500	2.450	2.500	2.409	6,354,742
2023-11-16	2.420	2.470	2.390	2.430	2.342	5,333,902
2023-11-15	2.450	2.470	2.370	2.410	2.323	4,083,202
2023-11-14	2.490	2.530	2.400	2.440	2.351	7,488,049
2023-11-13	2.330	2.480	2.290	2.480	2.390	15,354,570
2023-11-12	2.400	2.400	2.320	2.320	2.236	8,924,298
2023-11-09	2.520	2.520	2.300	2.390	2.303	28,335,202
2023-11-08	2.460	2.580	2.460	2.490	2.400	8,793,752
2023-11-07	2.460	2.520	2.410	2.450	2.361	5,820,694
2023-11-06	2.540	2.550	2.440	2.450	2.361	8,259,135
2023-11-05	2.570	2.590	2.510	2.530	2.438	9,754,527
2023-11-02	2.450	2.600	2.450	2.530	2.438	25,985,912
2023-11-01	2.370	2.460	2.310	2.440	2.351	21,386,360

← NewerPage 12 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.