Ibnsina Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.712	1.795	1.710	1.745	1.682	4,827,461
2022-08-09	1.800	1.854	1.720	1.732	1.669	10,233,676
2022-08-08	1.901	1.907	1.761	1.790	1.725	11,025,295
2022-08-07	1.810	1.930	1.790	1.882	1.814	23,205,106
2022-08-04	1.680	1.810	1.674	1.769	1.705	25,643,346
2022-08-03	1.681	1.710	1.636	1.683	1.622	14,703,416
2022-08-02	1.571	1.690	1.565	1.683	1.622	27,633,716
2022-08-01	1.550	1.590	1.530	1.572	1.515	12,293,751
2022-07-31	1.507	1.580	1.507	1.541	1.485	14,969,785
2022-07-28	1.550	1.550	1.495	1.504	1.449	14,378,155
2022-07-27	1.530	1.584	1.479	1.530	1.475	17,271,224
2022-07-26	1.569	1.609	1.520	1.528	1.473	16,882,140
2022-07-25	1.485	1.582	1.440	1.566	1.509	18,284,876
2022-07-24	1.420	1.516	1.400	1.470	1.417	27,012,304
2022-07-21	1.250	1.440	1.246	1.375	1.325	38,235,476
2022-07-20	1.175	1.240	1.160	1.240	1.195	23,466,348
2022-07-19	1.160	1.168	1.150	1.161	1.119	5,939,327
2022-07-18	1.159	1.180	1.158	1.160	1.118	12,007,634
2022-07-17	1.153	1.176	1.136	1.152	1.110	7,105,456
2022-07-07	1.140	1.163	1.139	1.140	1.099	6,869,810
2022-07-06	1.117	1.150	1.101	1.129	1.088	9,021,053
2022-07-05	1.192	1.200	1.101	1.113	1.073	22,315,310
2022-07-04	1.401	1.404	1.180	1.190	1.147	18,541,586
2022-07-03	1.470	1.470	1.397	1.406	1.355	3,667,149
2022-06-29	1.470	1.488	1.450	1.470	1.417	972,999
2022-06-28	1.500	1.520	1.410	1.456	1.403	2,018,470
2022-06-27	1.520	1.538	1.502	1.509	1.454	2,016,011
2022-06-26	1.530	1.550	1.504	1.529	1.474	1,795,102
2022-06-23	1.550	1.554	1.523	1.523	1.468	4,019,900
2022-06-22	1.575	1.575	1.550	1.559	1.502	2,426,871
2022-06-21	1.552	1.580	1.550	1.569	1.512	1,473,533
2022-06-20	1.575	1.585	1.542	1.556	1.500	2,020,830
2022-06-19	1.590	1.600	1.561	1.569	1.512	1,781,658
2022-06-16	1.598	1.598	1.585	1.589	1.531	2,036,818
2022-06-15	1.583	1.603	1.582	1.592	1.534	6,040,074
2022-06-14	1.600	1.620	1.580	1.586	1.528	11,590,499
2022-06-13	1.660	1.660	1.578	1.586	1.528	11,568,450
2022-06-12	1.679	1.679	1.636	1.664	1.604	3,129,216
2022-06-09	1.649	1.695	1.644	1.677	1.616	4,841,730
2022-06-08	1.630	1.650	1.630	1.642	1.582	3,091,725
2022-06-07	1.629	1.640	1.620	1.629	1.570	3,513,759
2022-06-06	1.586	1.627	1.570	1.623	1.564	5,697,462
2022-06-05	1.660	1.695	1.640	1.670	1.513	5,408,936
2022-06-02	1.570	1.670	1.570	1.660	1.504	12,239,805
2022-06-01	1.650	1.660	1.540	1.550	1.404	5,785,324
2022-05-31	1.980	1.990	1.890	1.890	1.467	10,444,422
2022-05-30	1.990	2.020	1.950	1.960	1.521	5,269,424
2022-05-29	2.041	2.041	1.950	1.980	1.536	4,312,541
2022-05-26	1.990	2.041	1.950	2.000	1.552	5,282,395
2022-05-25	2.170	2.170	1.980	2.000	1.552	9,274,005
2022-05-24	2.310	2.320	2.120	2.140	1.660	14,863,100
2022-05-23	2.300	2.341	2.280	2.300	1.784	4,404,114
2022-05-22	2.271	2.330	2.271	2.280	1.769	3,899,357
2022-05-19	2.240	2.300	2.200	2.271	1.762	2,637,231
2022-05-18	2.200	2.310	2.190	2.250	1.746	5,265,658
2022-05-17	2.250	2.280	2.170	2.181	1.692	3,748,588
2022-05-16	2.290	2.310	2.200	2.250	1.746	4,252,233
2022-05-15	2.400	2.420	2.280	2.290	1.777	3,182,627
2022-05-12	2.460	2.460	2.390	2.400	1.862	3,903,181
2022-05-11	2.510	2.520	2.440	2.460	1.909	7,590,910

← NewerPage 18 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.