Ibnsina Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.530	2.550	2.490	2.500	1.940	12,336,195
2022-05-09	2.571	2.590	2.540	2.550	1.978	2,293,692
2022-05-08	2.550	2.600	2.540	2.560	1.986	2,308,822
2022-04-28	2.620	2.641	2.560	2.600	2.017	1,215,121
2022-04-27	2.600	2.650	2.571	2.600	2.017	623,798
2022-04-26	2.660	2.680	2.560	2.600	2.017	506,204
2022-04-21	2.540	2.680	2.540	2.660	2.064	1,227,393
2022-04-20	2.540	2.571	2.530	2.540	1.971	535,796
2022-04-19	2.540	2.600	2.520	2.560	1.986	1,897,925
2022-04-18	2.460	2.540	2.400	2.500	1.940	2,838,985
2022-04-17	2.550	2.580	2.370	2.411	1.871	2,789,775
2022-04-14	2.580	2.580	2.520	2.550	1.978	730,699
2022-04-13	2.620	2.650	2.550	2.610	2.025	2,184,494
2022-04-12	2.500	2.641	2.470	2.620	2.033	4,725,094
2022-04-11	2.620	2.620	2.500	2.510	1.948	4,103,244
2022-04-10	2.760	2.790	2.550	2.600	2.017	5,983,946
2022-04-07	2.890	2.890	2.750	2.760	2.141	3,550,229
2022-04-06	2.900	2.920	2.860	2.871	2.227	1,504,233
2022-04-05	2.950	2.950	2.860	2.900	2.250	2,518,160
2022-04-04	2.960	2.980	2.910	2.930	2.274	1,321,414
2022-04-03	2.950	2.990	2.910	2.970	2.304	2,375,234
2022-03-31	2.860	2.941	2.840	2.920	2.265	2,368,859
2022-03-30	2.860	2.910	2.840	2.850	2.211	1,790,410
2022-03-29	2.860	2.930	2.820	2.860	2.219	3,249,616
2022-03-28	3.000	3.000	2.830	2.850	2.211	4,652,569
2022-03-27	3.060	3.090	2.990	3.000	2.328	5,405,359
2022-03-24	3.060	3.160	3.000	3.050	2.367	19,792,600
2022-03-23	3.090	3.100	2.990	3.020	2.343	3,857,786
2022-03-22	3.150	3.230	3.000	3.079	2.390	6,485,990
2022-03-21	3.040	3.130	3.000	3.130	2.429	5,012,669
2022-03-20	2.930	3.020	2.910	2.980	2.313	2,781,631
2022-03-17	2.970	3.040	2.900	2.910	2.258	4,808,697
2022-03-16	3.040	3.100	2.890	2.920	2.265	7,478,051
2022-03-15	3.090	3.100	2.930	2.950	2.289	2,144,292
2022-03-14	3.200	3.200	3.040	3.070	2.382	1,943,566
2022-03-13	3.230	3.260	3.180	3.241	2.515	680,762
2022-03-10	3.190	3.200	3.160	3.200	2.483	308,192
2022-03-09	3.190	3.200	3.130	3.150	2.444	555,052
2022-03-08	3.120	3.200	3.100	3.130	2.429	244,637
2022-03-07	3.220	3.241	3.120	3.160	2.452	475,380
2022-03-06	3.340	3.370	3.190	3.220	2.498	1,194,328
2022-03-03	3.300	3.370	3.300	3.350	2.600	350,359
2022-03-02	3.350	3.379	3.290	3.311	2.569	310,832
2022-03-01	3.311	3.379	3.311	3.350	2.600	562,511
2022-02-28	3.430	3.430	3.300	3.311	2.569	131,226
2022-02-27	3.330	3.360	3.220	3.350	2.600	283,022
2022-02-24	3.300	3.350	3.171	3.220	2.498	1,631,361
2022-02-23	3.400	3.480	3.379	3.440	2.669	332,193
2022-02-22	3.530	3.530	3.379	3.400	2.639	1,236,217
2022-02-21	3.550	3.600	3.530	3.550	2.755	273,830
2022-02-20	3.630	3.690	3.550	3.630	2.817	66,516
2022-02-17	3.600	3.710	3.510	3.630	2.817	312,387
2022-02-16	3.630	3.660	3.550	3.550	2.755	230,271
2022-02-15	3.640	3.650	3.580	3.620	2.809	261,129
2022-02-14	3.550	3.620	3.450	3.580	2.778	1,438,716
2022-02-13	3.730	3.740	3.550	3.600	2.794	860,194
2022-02-10	3.720	3.800	3.701	3.750	2.909	851,730
2022-02-09	3.750	3.800	3.710	3.720	2.887	843,999
2022-02-08	3.841	3.841	3.710	3.740	2.902	812,523
2022-02-07	3.860	3.890	3.710	3.780	2.933	543,421

← NewerPage 19 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.