Ibnsina Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.350	2.390	2.280	2.370	2.284	16,233,481
2023-10-30	2.430	2.490	2.330	2.330	2.245	28,236,964
2023-10-29	2.270	2.350	2.240	2.320	2.236	14,069,225
2023-10-26	2.310	2.330	2.230	2.240	2.159	16,214,539
2023-10-25	2.120	2.330	2.120	2.300	2.217	42,308,012
2023-10-24	2.180	2.200	2.110	2.120	2.043	23,136,516
2023-10-23	2.110	2.210	2.100	2.170	2.091	25,789,732
2023-10-22	2.110	2.140	2.080	2.100	2.024	15,369,813
2023-10-19	1.970	2.158	1.961	2.092	2.016	39,841,808
2023-10-18	1.970	1.989	1.951	1.959	1.888	11,114,598
2023-10-17	1.905	1.969	1.894	1.951	1.880	11,433,540
2023-10-16	1.904	1.926	1.885	1.895	1.826	6,992,427
2023-10-15	1.884	1.955	1.883	1.903	1.834	11,489,660
2023-10-12	1.900	1.915	1.870	1.872	1.804	5,698,836
2023-10-11	1.918	1.927	1.890	1.892	1.823	5,864,879
2023-10-10	1.901	1.930	1.890	1.901	1.832	7,568,008
2023-10-09	1.912	1.934	1.890	1.896	1.827	4,473,256
2023-10-08	2.011	2.019	1.780	1.908	1.839	10,527,746
2023-10-04	1.974	2.039	1.960	1.999	1.926	18,027,800
2023-10-03	1.888	1.970	1.824	1.920	1.850	9,141,853
2023-10-02	1.990	2.000	1.791	1.865	1.797	7,876,333
2023-10-01	2.020	2.030	1.960	1.971	1.900	3,385,210
2023-09-27	2.030	2.040	1.980	1.990	1.918	5,084,738
2023-09-26	2.070	2.090	2.010	2.020	1.947	6,585,203
2023-09-25	2.040	2.090	2.010	2.060	1.985	8,200,979
2023-09-24	2.050	2.070	2.020	2.020	1.947	4,490,520
2023-09-21	2.060	2.070	2.020	2.050	1.976	3,216,512
2023-09-20	2.080	2.110	2.030	2.070	1.995	5,406,193
2023-09-19	2.130	2.140	2.090	2.090	2.014	4,751,278
2023-09-18	2.120	2.160	2.100	2.110	2.033	10,596,151
2023-09-17	2.110	2.160	2.100	2.120	2.043	16,246,451
2023-09-14	2.110	2.120	2.080	2.090	2.014	6,688,436
2023-09-13	2.100	2.120	2.070	2.100	2.024	7,759,371
2023-09-12	2.130	2.150	2.070	2.090	2.014	9,857,756
2023-09-11	2.080	2.180	2.080	2.120	2.043	41,672,520
2023-09-10	2.040	2.060	2.040	2.060	1.985	6,742,667
2023-09-07	2.030	2.050	2.020	2.020	1.947	5,596,573
2023-09-06	2.050	2.060	2.020	2.030	1.956	4,718,712
2023-09-05	2.030	2.080	2.020	2.030	1.956	11,072,224
2023-09-04	2.040	2.050	2.020	2.030	1.956	7,517,076
2023-09-03	2.090	2.120	2.010	2.040	1.966	11,095,291
2023-08-31	2.100	2.110	2.070	2.090	2.014	3,460,311
2023-08-30	2.140	2.140	2.090	2.090	2.014	8,199,808
2023-08-29	2.050	2.130	2.040	2.120	2.043	17,531,852
2023-08-28	2.070	2.100	2.030	2.040	1.966	7,354,333
2023-08-27	2.040	2.080	2.020	2.050	1.976	8,927,007
2023-08-24	2.090	2.100	1.990	2.020	1.947	11,258,702
2023-08-23	2.150	2.160	2.070	2.080	2.005	10,666,491
2023-08-22	2.140	2.160	2.120	2.140	2.062	11,048,275
2023-08-21	2.190	2.190	2.100	2.130	2.053	7,594,959
2023-08-20	2.170	2.210	2.160	2.170	2.091	8,831,626
2023-08-17	2.200	2.220	2.150	2.170	2.091	7,515,102
2023-08-16	2.180	2.270	2.150	2.180	2.101	21,274,944
2023-08-15	2.210	2.210	2.160	2.160	2.082	7,169,448
2023-08-14	2.190	2.240	2.170	2.190	2.111	13,174,123
2023-08-13	2.160	2.180	2.150	2.160	2.082	3,867,322
2023-08-10	2.170	2.190	2.140	2.150	2.072	9,592,797
2023-08-09	2.190	2.230	2.170	2.170	2.091	7,110,555
2023-08-08	2.230	2.240	2.170	2.190	2.111	7,534,886
2023-08-07	2.210	2.250	2.200	2.220	2.139	14,996,690

← NewerPage 13 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.