Ibnsina Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.510	11.680	11.460	11.640	11.507	5,584,543
2026-07-20	11.510	11.570	11.450	11.470	11.339	3,122,576
2026-07-19	11.400	11.610	11.400	11.480	11.349	5,321,851
2026-07-16	11.400	11.650	11.360	11.500	11.369	7,067,204
2026-07-15	11.450	11.500	11.200	11.380	11.250	4,143,450
2026-07-14	11.390	11.570	11.350	11.400	11.270	4,162,006
2026-07-13	11.480	11.540	11.350	11.470	11.339	4,208,888
2026-07-12	11.510	11.550	11.430	11.500	11.369	2,364,911
2026-07-09	11.400	11.650	11.330	11.590	11.458	3,917,279
2026-07-08	11.700	11.720	11.280	11.400	11.270	6,343,955
2026-07-07	11.660	11.730	11.610	11.700	11.567	4,328,917
2026-07-06	11.690	11.700	11.600	11.610	11.478	3,326,163
2026-07-05	11.650	11.780	11.560	11.600	11.468	4,389,656
2026-07-01	11.750	11.770	11.520	11.600	11.468	1,798,643
2026-06-30	11.510	11.700	11.450	11.670	11.537	3,219,865
2026-06-29	11.310	11.550	11.280	11.450	11.319	2,639,283
2026-06-28	12.040	12.040	11.200	11.300	11.171	9,213,725
2026-06-25	12.210	12.300	11.900	12.050	11.913	4,871,528
2026-06-24	12.290	12.330	12.150	12.200	12.061	2,290,528
2026-06-23	12.500	12.600	12.130	12.300	12.160	2,902,562
2026-06-22	12.650	12.710	12.100	12.490	12.348	12,732,564
2026-06-21	12.150	12.610	12.070	12.600	12.456	11,495,056
2026-06-17	12.190	12.200	11.930	12.190	12.051	3,659,318
2026-06-16	12.200	12.290	12.030	12.070	11.932	3,562,059
2026-06-15	12.150	12.340	11.980	12.160	12.021	6,677,414
2026-06-14	11.900	12.110	11.820	12.010	11.873	7,983,154
2026-06-11	11.880	11.900	11.300	11.440	11.310	8,589,030
2026-06-10	12.450	12.450	11.700	11.920	11.784	7,171,863
2026-06-09	12.460	12.590	12.380	12.460	12.318	5,147,442
2026-06-08	12.680	12.740	12.380	12.440	12.298	20,638,708
2026-06-07	12.510	12.720	12.320	12.690	12.545	9,325,472
2026-06-04	12.250	12.710	12.220	12.510	12.367	25,846,038
2026-06-03	11.920	12.180	11.780	12.150	12.011	25,877,552
2026-06-02	11.700	11.940	11.510	11.900	11.764	14,935,595
2026-06-01	11.500	11.740	11.500	11.690	11.557	6,208,570
2026-05-25	11.450	12.000	11.310	11.450	11.319	5,986,207
2026-05-24	11.320	11.500	11.240	11.430	11.300	5,529,471
2026-05-21	11.280	11.370	11.120	11.200	11.072	4,395,732
2026-05-20	11.800	11.860	11.170	11.210	11.082	8,191,194
2026-05-19	11.720	11.960	11.650	11.800	11.665	20,257,256
2026-05-18	11.560	11.820	11.560	11.730	11.596	7,192,002
2026-05-17	11.750	11.900	11.410	11.560	11.428	10,538,171
2026-05-14	11.990	12.040	11.650	11.750	11.616	9,388,592
2026-05-13	12.010	12.250	11.900	11.950	11.814	13,084,203
2026-05-12	11.930	12.190	11.820	11.960	11.824	6,661,889
2026-05-11	12.010	12.050	11.810	11.930	11.794	6,552,928
2026-05-10	11.390	12.190	11.390	12.010	11.873	34,232,632
2026-05-06	10.920	11.310	10.870	11.300	11.171	17,245,292
2026-05-05	10.900	10.960	10.800	10.890	10.766	4,011,802
2026-05-04	11.050	11.080	10.890	11.000	10.875	5,251,740
2026-05-03	10.800	11.030	10.750	11.020	10.894	5,427,405
2026-04-30	11.010	11.090	10.600	10.750	10.627	13,391,139
2026-04-29	11.010	11.050	10.910	11.000	10.875	6,620,092
2026-04-28	11.170	11.230	11.010	11.090	10.964	4,494,130
2026-04-27	11.070	11.250	11.010	11.170	11.043	5,607,014
2026-04-26	11.120	11.240	11.000	11.070	10.815	5,072,555
2026-04-23	11.100	11.160	11.030	11.060	10.806	4,814,585
2026-04-22	11.120	11.260	11.030	11.080	10.825	8,579,809
2026-04-21	11.260	11.370	11.050	11.090	10.835	16,340,891
2026-04-20	10.750	11.250	10.700	11.160	10.903	47,628,932

← NewerPage 2 of 3 · 121 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.