Ibnsina Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	1.750	1.847	1.737	1.836	1.769	33,373,744
2023-05-02	1.649	1.729	1.611	1.726	1.663	16,023,411
2023-05-01	1.690	1.747	1.600	1.649	1.589	18,014,436
2023-04-30	1.651	1.746	1.631	1.682	1.621	20,876,832
2023-04-27	1.510	1.637	1.510	1.629	1.570	29,663,276
2023-04-26	1.431	1.500	1.430	1.493	1.439	14,874,069
2023-04-19	1.435	1.448	1.428	1.432	1.380	2,722,020
2023-04-18	1.453	1.458	1.421	1.430	1.378	4,332,215
2023-04-13	1.469	1.477	1.450	1.454	1.401	3,211,344
2023-04-12	1.500	1.500	1.456	1.464	1.411	3,108,641
2023-04-11	1.500	1.510	1.483	1.491	1.437	2,643,230
2023-04-10	1.500	1.520	1.482	1.491	1.437	2,958,042
2023-04-09	1.500	1.508	1.454	1.492	1.438	1,933,075
2023-04-06	1.520	1.537	1.486	1.494	1.440	3,829,725
2023-04-05	1.530	1.570	1.502	1.515	1.460	4,001,410
2023-04-04	1.495	1.550	1.491	1.524	1.469	6,728,950
2023-04-03	1.400	1.490	1.390	1.483	1.429	4,522,463
2023-04-02	1.377	1.400	1.362	1.398	1.347	1,412,356
2023-03-30	1.400	1.429	1.364	1.367	1.317	2,396,433
2023-03-29	1.400	1.416	1.390	1.398	1.347	1,124,208
2023-03-28	1.400	1.410	1.362	1.389	1.339	1,346,768
2023-03-27	1.430	1.455	1.380	1.392	1.342	3,410,491
2023-03-26	1.350	1.428	1.350	1.420	1.369	3,947,564
2023-03-23	1.329	1.347	1.263	1.341	1.292	971,854
2023-03-22	1.349	1.372	1.320	1.325	1.277	3,496,678
2023-03-21	1.339	1.346	1.301	1.337	1.289	2,977,519
2023-03-20	1.250	1.330	1.230	1.311	1.263	4,887,137
2023-03-19	1.272	1.272	1.170	1.236	1.191	4,066,217
2023-03-16	1.235	1.290	1.160	1.250	1.205	5,972,940
2023-03-15	1.347	1.396	1.162	1.236	1.191	4,970,874
2023-03-14	1.349	1.365	1.297	1.347	1.298	4,762,757
2023-03-13	1.526	1.529	1.333	1.353	1.304	6,111,045
2023-03-12	1.587	1.587	1.515	1.521	1.466	2,371,147
2023-03-09	1.560	1.590	1.531	1.581	1.524	2,844,040
2023-03-08	1.612	1.635	1.545	1.555	1.499	6,052,999
2023-03-07	1.680	1.686	1.622	1.633	1.574	2,581,734
2023-03-06	1.690	1.696	1.670	1.673	1.612	1,677,039
2023-03-05	1.704	1.705	1.672	1.684	1.623	1,635,196
2023-03-02	1.700	1.707	1.682	1.687	1.626	2,242,240
2023-03-01	1.710	1.714	1.685	1.691	1.630	3,871,085
2023-02-28	1.688	1.727	1.673	1.694	1.633	6,296,978
2023-02-27	1.700	1.710	1.660	1.680	1.619	3,123,820
2023-02-26	1.700	1.720	1.680	1.697	1.635	2,618,213
2023-02-23	1.700	1.710	1.669	1.691	1.630	1,833,178
2023-02-22	1.722	1.737	1.675	1.682	1.621	2,707,192
2023-02-21	1.700	1.720	1.674	1.709	1.647	4,081,447
2023-02-20	1.727	1.748	1.695	1.704	1.642	4,486,078
2023-02-19	1.761	1.780	1.727	1.737	1.674	4,584,819
2023-02-16	1.780	1.802	1.751	1.766	1.702	6,424,654
2023-02-15	1.800	1.815	1.770	1.780	1.715	8,177,252
2023-02-14	1.682	1.789	1.682	1.774	1.710	30,958,166
2023-02-13	1.667	1.690	1.667	1.678	1.617	9,504,424
2023-02-12	1.695	1.695	1.657	1.665	1.605	7,458,825
2023-02-09	1.717	1.717	1.680	1.695	1.634	3,167,953
2023-02-08	1.719	1.740	1.691	1.700	1.638	6,663,934
2023-02-07	1.718	1.720	1.701	1.713	1.651	2,703,384
2023-02-06	1.710	1.740	1.690	1.698	1.636	5,305,250
2023-02-05	1.755	1.759	1.640	1.680	1.619	3,789,597
2023-02-02	1.800	1.839	1.721	1.733	1.670	3,585,140
2023-02-01	1.810	1.849	1.725	1.791	1.726	2,542,904

← NewerPage 15 of 21 · 1,219 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.