Ibnsina Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-06	2.130	2.230	2.100	2.190	2.111	20,554,044
2023-08-03	2.110	2.120	2.060	2.120	2.043	6,974,722
2023-08-02	2.180	2.190	2.080	2.100	2.024	12,851,056
2023-08-01	2.240	2.240	2.150	2.170	2.091	8,966,520
2023-07-31	2.140	2.250	2.090	2.210	2.130	19,728,164
2023-07-30	2.190	2.210	2.110	2.120	2.043	8,291,363
2023-07-27	2.170	2.220	2.150	2.180	2.101	6,041,015
2023-07-26	2.180	2.190	2.150	2.160	2.082	4,348,128
2023-07-25	2.250	2.290	2.150	2.160	2.082	12,021,370
2023-07-24	2.320	2.320	2.230	2.230	2.149	8,059,258
2023-07-19	2.320	2.340	2.290	2.300	2.217	11,915,833
2023-07-18	2.240	2.330	2.230	2.320	2.236	21,346,918
2023-07-17	2.260	2.260	2.220	2.230	2.149	11,313,304
2023-07-16	2.200	2.270	2.190	2.240	2.159	17,468,604
2023-07-13	2.180	2.240	2.140	2.170	2.091	15,155,053
2023-07-12	2.240	2.250	2.130	2.170	2.091	16,460,946
2023-07-11	2.270	2.280	2.190	2.220	2.139	17,628,478
2023-07-10	2.110	2.270	2.060	2.260	2.178	16,151,674
2023-07-09	2.400	2.420	2.070	2.100	2.024	36,014,064
2023-07-06	2.530	2.530	2.380	2.400	2.313	16,488,502
2023-07-05	2.580	2.600	2.490	2.500	2.409	13,739,710
2023-07-04	2.620	2.650	2.560	2.570	2.477	16,588,357
2023-06-26	2.520	2.590	2.470	2.590	2.496	19,023,008
2023-06-25	2.520	2.630	2.510	2.510	2.419	25,265,310
2023-06-22	2.420	2.510	2.390	2.500	2.409	21,389,382
2023-06-21	2.520	2.550	2.410	2.410	2.323	18,707,066
2023-06-20	2.530	2.570	2.490	2.510	2.419	22,125,244
2023-06-19	2.590	2.630	2.490	2.510	2.419	20,388,666
2023-06-18	2.570	2.630	2.550	2.570	2.477	12,523,050
2023-06-15	2.610	2.650	2.520	2.550	2.458	13,157,809
2023-06-14	2.620	2.710	2.580	2.590	2.496	37,080,024
2023-06-13	2.530	2.610	2.530	2.570	2.477	18,401,156
2023-06-12	2.610	2.610	2.510	2.540	2.448	11,458,517
2023-06-11	2.700	2.750	2.560	2.580	2.486	38,617,136
2023-06-08	2.560	2.730	2.550	2.650	2.554	39,036,344
2023-06-07	2.620	2.740	2.520	2.540	2.448	65,536,632
2023-06-06	2.450	2.630	2.420	2.570	2.477	57,897,468
2023-06-05	2.540	2.570	2.410	2.420	2.332	65,040,904
2023-06-04	2.260	2.540	2.260	2.520	2.429	85,312,632
2023-06-01	2.130	2.280	2.130	2.210	2.130	56,226,492
2023-05-31	2.170	2.180	2.100	2.110	2.033	23,834,916
2023-05-30	2.180	2.250	2.150	2.150	2.072	25,998,320
2023-05-29	2.230	2.230	2.160	2.180	2.101	30,342,898
2023-05-28	2.110	2.240	2.080	2.220	2.139	54,260,868
2023-05-25	2.160	2.190	2.050	2.110	2.033	66,894,288
2023-05-24	2.300	2.310	2.140	2.160	2.082	53,749,784
2023-05-23	2.220	2.360	2.150	2.280	2.197	63,879,016
2023-05-22	2.300	2.300	2.180	2.200	2.120	33,701,280
2023-05-21	2.180	2.310	2.150	2.300	2.217	67,342,680
2023-05-18	2.080	2.180	2.030	2.180	2.101	32,158,406
2023-05-17	2.150	2.150	2.030	2.070	1.995	37,328,024
2023-05-16	1.920	2.130	1.870	2.130	2.053	46,935,532
2023-05-15	2.010	2.040	1.900	1.920	1.850	16,404,738
2023-05-14	2.060	2.060	1.980	2.000	1.927	23,160,168
2023-05-11	2.090	2.130	2.038	2.050	1.976	32,900,484
2023-05-10	1.922	2.086	1.921	2.080	2.005	54,548,628
2023-05-09	1.880	1.999	1.851	1.935	1.865	46,675,084
2023-05-08	1.934	1.952	1.872	1.875	1.807	25,057,832
2023-05-07	1.844	1.920	1.814	1.920	1.850	23,468,472
2023-05-03	1.750	1.847	1.737	1.836	1.769	33,373,744

← NewerPage 14 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.