Ibnsina Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-06	3.900	3.900	3.830	3.841	2.980	609,692
2022-02-03	3.850	3.890	3.810	3.850	2.987	1,566,144
2022-02-02	3.771	3.900	3.771	3.841	2.980	3,225,569
2022-02-01	3.800	3.820	3.750	3.771	2.926	119,762
2022-01-31	3.710	3.800	3.710	3.790	2.941	374,238
2022-01-30	3.730	3.760	3.730	3.750	2.909	291,592
2022-01-26	3.750	3.780	3.690	3.730	2.894	502,846
2022-01-25	3.710	3.760	3.710	3.750	2.909	820,795
2022-01-24	3.730	3.780	3.701	3.710	2.879	1,682,184
2022-01-23	3.701	3.771	3.679	3.701	2.871	955,237
2022-01-20	3.690	3.771	3.679	3.740	2.902	474,117
2022-01-19	3.800	3.800	3.701	3.720	2.887	397,078
2022-01-18	3.780	3.810	3.730	3.760	2.918	831,667
2022-01-17	3.701	3.780	3.701	3.760	2.918	908,742
2022-01-16	3.701	3.710	3.620	3.701	2.871	5,543,781
2022-01-13	3.771	3.771	3.690	3.720	2.887	1,100,487
2022-01-12	3.850	3.890	3.701	3.780	2.933	6,171,224
2022-01-11	3.900	3.970	3.800	3.850	2.987	1,673,213
2022-01-10	3.979	4.001	3.890	3.900	3.026	1,147,287
2022-01-09	4.001	4.050	3.950	3.950	3.065	666,843
2022-01-05	4.050	4.110	4.001	4.010	3.111	4,167,039
2022-01-04	4.030	4.080	4.001	4.040	3.135	1,984,543
2022-01-03	4.020	4.110	3.960	4.050	3.142	2,444,744
2022-01-02	4.020	4.080	3.970	4.001	3.104	1,002,998
2021-12-30	3.979	4.100	3.950	4.071	3.159	2,617,494
2021-12-29	3.970	4.040	3.970	4.010	3.111	3,211,325
2021-12-28	3.950	4.001	3.950	3.990	3.096	2,392,524
2021-12-27	4.001	4.001	3.950	3.979	3.088	662,909
2021-12-26	4.010	4.050	3.950	3.990	3.096	2,078,341
2021-12-23	3.979	4.071	3.950	4.001	3.104	3,413,275
2021-12-22	3.950	4.030	3.890	3.950	3.065	3,119,658
2021-12-21	3.860	4.050	3.860	3.950	3.065	6,179,805
2021-12-20	3.830	3.911	3.780	3.890	3.018	1,606,421
2021-12-19	3.979	3.979	3.790	3.850	2.987	4,129,123
2021-12-16	3.810	4.001	3.810	3.960	3.073	13,052,634
2021-12-15	3.679	3.890	3.679	3.810	2.957	4,048,748
2021-12-14	3.750	3.780	3.679	3.701	2.871	505,646
2021-12-13	3.701	3.780	3.701	3.750	2.909	1,275,683
2021-12-12	3.701	3.790	3.620	3.720	2.887	4,382,489
2021-12-09	3.611	3.701	3.550	3.690	2.863	1,616,653
2021-12-08	3.650	3.679	3.580	3.611	2.802	1,175,529
2021-12-07	3.650	3.720	3.611	3.650	2.832	1,013,547
2021-12-06	3.701	3.750	3.620	3.670	2.848	1,924,431
2021-12-05	3.650	3.740	3.600	3.690	2.863	2,126,666
2021-12-02	3.650	3.660	3.600	3.640	2.824	1,329,591
2021-12-01	3.580	3.679	3.530	3.660	2.840	2,327,112
2021-11-30	3.480	3.570	3.420	3.570	2.770	2,739,258
2021-11-29	3.450	3.530	3.390	3.480	2.700	2,085,190
2021-11-28	3.430	3.500	3.420	3.460	2.685	1,050,881
2021-11-25	3.460	3.520	3.440	3.510	2.724	4,702,673
2021-11-24	3.400	3.480	3.360	3.460	2.685	950,559
2021-11-23	3.390	3.471	3.390	3.410	2.646	1,686,831
2021-11-22	3.330	3.420	3.320	3.390	2.631	715,092
2021-11-21	3.450	3.480	3.350	3.370	2.615	412,035
2021-11-18	3.450	3.480	3.379	3.420	2.654	678,175
2021-11-17	3.420	3.500	3.350	3.430	2.661	7,911,726
2021-11-16	3.390	3.440	3.320	3.379	2.622	1,514,867
2021-11-15	3.400	3.460	3.360	3.390	2.631	3,256,638
2021-11-14	3.370	3.410	3.350	3.379	2.622	2,931,141
2021-11-11	3.290	3.370	3.250	3.340	2.592	1,247,599

← NewerPage 20 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.