Ibnsina Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	1.919	1.919	1.780	1.800	1.735	3,010,341
2023-01-30	1.969	1.969	1.899	1.902	1.833	3,393,012
2023-01-29	1.959	1.963	1.932	1.954	1.883	3,233,366
2023-01-25	1.949	1.965	1.944	1.946	1.875	1,341,420
2023-01-24	1.969	1.980	1.932	1.938	1.868	3,108,216
2023-01-23	2.000	2.000	1.952	1.961	1.890	2,660,587
2023-01-22	2.000	2.024	1.986	1.989	1.917	3,048,880
2023-01-19	2.000	2.038	1.980	1.989	1.917	5,133,143
2023-01-18	2.030	2.050	1.980	1.991	1.919	6,716,803
2023-01-17	1.952	2.030	1.952	2.030	1.956	6,155,634
2023-01-16	1.930	1.969	1.920	1.944	1.873	3,910,921
2023-01-15	1.949	1.969	1.911	1.921	1.851	2,375,848
2023-01-12	1.950	1.980	1.860	1.920	1.850	5,887,345
2023-01-11	2.000	2.080	1.920	1.940	1.870	12,699,731
2023-01-10	2.100	2.140	1.960	1.990	1.918	10,542,250
2023-01-09	2.100	2.180	2.090	2.110	2.033	10,063,180
2023-01-05	2.170	2.190	2.100	2.120	2.043	11,882,583
2023-01-04	2.200	2.230	2.030	2.140	2.062	10,316,187
2023-01-03	2.250	2.260	2.170	2.200	2.120	7,530,233
2023-01-02	2.180	2.250	2.180	2.210	2.130	10,451,359
2022-12-29	2.150	2.210	2.150	2.160	2.082	12,882,741
2022-12-28	2.080	2.160	2.060	2.130	2.053	14,828,413
2022-12-27	2.030	2.100	2.010	2.060	1.985	10,991,040
2022-12-26	1.900	2.000	1.890	2.000	1.927	9,681,814
2022-12-25	1.990	2.010	1.880	1.900	1.831	10,251,342
2022-12-22	2.090	2.120	1.980	2.010	1.937	7,598,357
2022-12-21	2.160	2.160	2.030	2.080	2.005	9,116,660
2022-12-20	2.230	2.250	2.150	2.150	2.072	6,316,081
2022-12-19	2.230	2.240	2.140	2.220	2.139	7,302,073
2022-12-18	2.270	2.300	2.200	2.220	2.139	4,241,403
2022-12-15	2.300	2.400	2.270	2.290	2.207	9,445,607
2022-12-14	2.350	2.380	2.280	2.300	2.217	7,948,418
2022-12-13	2.200	2.370	2.190	2.300	2.217	16,231,272
2022-12-12	2.150	2.200	2.090	2.180	2.101	7,356,766
2022-12-11	2.250	2.270	2.170	2.190	2.111	10,931,137
2022-12-08	2.160	2.242	2.134	2.219	2.139	12,560,626
2022-12-07	2.180	2.238	2.159	2.161	2.083	20,208,790
2022-12-06	2.030	2.150	1.981	2.150	2.072	15,701,078
2022-12-05	2.070	2.099	2.020	2.030	1.956	10,506,865
2022-12-04	1.950	2.070	1.935	2.050	1.976	14,421,837
2022-12-01	1.936	1.970	1.932	1.932	1.862	7,258,854
2022-11-30	1.983	1.995	1.923	1.944	1.873	5,992,496
2022-11-29	1.950	2.009	1.930	1.989	1.917	15,550,378
2022-11-28	1.979	1.987	1.920	1.961	1.890	10,806,277
2022-11-27	1.830	1.975	1.830	1.975	1.903	22,298,320
2022-11-24	1.797	1.832	1.782	1.832	1.766	4,101,947
2022-11-23	1.810	1.820	1.782	1.799	1.734	9,582,916
2022-11-22	1.827	1.827	1.791	1.818	1.752	6,370,698
2022-11-21	1.840	1.848	1.788	1.830	1.764	3,402,067
2022-11-20	1.855	1.860	1.817	1.849	1.782	5,196,899
2022-11-17	1.832	1.874	1.801	1.850	1.783	14,721,200
2022-11-16	1.785	1.831	1.785	1.825	1.759	16,951,008
2022-11-15	1.749	1.785	1.730	1.784	1.719	14,997,923
2022-11-14	1.731	1.748	1.707	1.740	1.677	3,076,863
2022-11-13	1.750	1.760	1.730	1.730	1.667	3,140,515
2022-11-10	1.710	1.740	1.690	1.730	1.667	1,804,388
2022-11-09	1.723	1.723	1.680	1.701	1.639	1,925,504
2022-11-08	1.750	1.766	1.710	1.723	1.661	2,622,701
2022-11-07	1.751	1.775	1.746	1.749	1.686	1,892,067
2022-11-06	1.781	1.790	1.751	1.754	1.690	1,153,919

← NewerPage 16 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.