Ibnsina Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	1.800	1.810	1.775	1.779	1.714	2,133,674
2022-11-02	1.840	1.850	1.800	1.812	1.746	3,601,379
2022-11-01	1.808	1.850	1.792	1.833	1.767	7,359,851
2022-10-31	1.820	1.820	1.771	1.802	1.737	3,888,221
2022-10-30	1.821	1.849	1.792	1.817	1.751	12,034,573
2022-10-27	1.800	1.830	1.778	1.817	1.751	9,341,834
2022-10-26	1.760	1.800	1.759	1.778	1.714	6,696,676
2022-10-25	1.740	1.758	1.730	1.758	1.694	1,575,643
2022-10-24	1.780	1.788	1.731	1.740	1.677	3,339,637
2022-10-23	1.782	1.805	1.777	1.781	1.716	692,963
2022-10-20	1.795	1.795	1.762	1.777	1.713	1,418,309
2022-10-19	1.795	1.795	1.741	1.778	1.714	1,286,324
2022-10-18	1.810	1.810	1.770	1.780	1.715	2,522,179
2022-10-17	1.800	1.832	1.780	1.790	1.725	9,247,673
2022-10-16	1.770	1.799	1.751	1.786	1.721	1,182,312
2022-10-13	1.750	1.770	1.723	1.770	1.706	1,440,696
2022-10-12	1.741	1.778	1.716	1.742	1.679	1,247,658
2022-10-11	1.790	1.805	1.731	1.769	1.705	2,102,022
2022-10-10	1.810	1.820	1.756	1.785	1.720	1,717,661
2022-10-09	1.800	1.820	1.770	1.810	1.744	1,516,877
2022-10-05	1.820	1.830	1.783	1.800	1.735	2,364,891
2022-10-04	1.844	1.844	1.813	1.820	1.754	2,689,069
2022-10-03	1.840	1.850	1.782	1.836	1.769	2,183,853
2022-10-02	1.890	1.890	1.821	1.837	1.770	2,009,305
2022-09-29	1.869	1.900	1.861	1.870	1.802	1,477,375
2022-09-28	1.834	1.882	1.802	1.869	1.801	2,152,206
2022-09-27	1.849	1.879	1.831	1.838	1.771	2,723,779
2022-09-26	1.838	1.849	1.813	1.843	1.776	1,121,470
2022-09-25	1.847	1.847	1.790	1.829	1.763	798,873
2022-09-22	1.834	1.850	1.762	1.849	1.782	2,255,670
2022-09-21	1.869	1.869	1.831	1.838	1.771	692,201
2022-09-20	1.886	1.889	1.830	1.858	1.791	1,072,851
2022-09-19	1.811	1.881	1.710	1.881	1.813	3,050,794
2022-09-18	1.965	1.965	1.770	1.850	1.783	3,853,091
2022-09-15	1.980	1.980	1.930	1.970	1.899	1,366,390
2022-09-14	1.960	1.980	1.910	1.980	1.908	3,379,841
2022-09-13	2.000	2.000	1.970	1.990	1.918	1,844,789
2022-09-12	2.000	2.030	1.970	1.980	1.908	2,661,515
2022-09-11	2.020	2.030	1.960	2.000	1.927	3,139,967
2022-09-08	2.039	2.039	2.010	2.020	1.947	1,689,698
2022-09-07	2.035	2.044	2.004	2.040	1.966	4,105,047
2022-09-06	2.001	2.045	2.001	2.044	1.970	5,645,105
2022-09-05	1.968	2.020	1.954	2.000	1.927	10,119,627
2022-09-04	1.910	1.958	1.901	1.958	1.887	2,191,247
2022-09-01	1.994	1.994	1.890	1.949	1.878	4,143,690
2022-08-31	1.999	2.010	1.952	1.990	1.918	2,947,304
2022-08-30	1.987	2.029	1.945	1.998	1.926	4,655,955
2022-08-29	2.066	2.090	1.940	2.000	1.927	13,765,908
2022-08-28	1.939	2.050	1.905	2.050	1.976	16,116,402
2022-08-25	1.939	1.965	1.900	1.926	1.856	8,157,672
2022-08-24	1.930	1.949	1.895	1.919	1.849	4,269,227
2022-08-23	1.955	1.980	1.900	1.934	1.864	7,728,104
2022-08-22	2.023	2.038	1.921	1.951	1.880	13,474,491
2022-08-21	1.868	1.999	1.868	1.999	1.926	17,854,256
2022-08-18	1.845	1.888	1.820	1.857	1.790	13,057,843
2022-08-17	1.750	1.818	1.722	1.800	1.735	10,023,938
2022-08-16	1.750	1.817	1.725	1.744	1.681	15,639,169
2022-08-15	1.699	1.759	1.662	1.705	1.643	11,484,803
2022-08-14	1.779	1.780	1.671	1.690	1.629	10,263,212
2022-08-11	1.761	1.794	1.741	1.753	1.689	3,967,082

← NewerPage 17 of 21 · 1,214 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.