Ibnsina Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3.390 | 3.390 | 3.220 | 3.250 | 2.522 | 557,110 |
| 2021-11-09 | 3.370 | 3.430 | 3.330 | 3.350 | 2.600 | 4,137,395 |
| 2021-11-08 | 3.330 | 3.410 | 3.300 | 3.379 | 2.622 | 7,229,933 |
| 2021-11-07 | 3.150 | 3.300 | 3.140 | 3.270 | 2.537 | 2,768,297 |
| 2021-11-04 | 3.230 | 3.230 | 3.110 | 3.160 | 2.452 | 789,142 |
| 2021-11-03 | 3.140 | 3.270 | 3.130 | 3.180 | 2.467 | 3,935,529 |
| 2021-11-02 | 3.250 | 3.290 | 3.140 | 3.160 | 2.452 | 2,074,224 |
| 2021-11-01 | 3.250 | 3.300 | 3.200 | 3.250 | 2.522 | 1,550,410 |
| 2021-10-31 | 3.241 | 3.311 | 3.200 | 3.230 | 2.506 | 2,563,502 |
| 2021-10-28 | 3.050 | 3.250 | 3.000 | 3.200 | 2.483 | 11,593,206 |
| 2021-10-27 | 3.241 | 3.241 | 3.000 | 3.030 | 2.352 | 3,057,532 |
| 2021-10-26 | 3.079 | 3.250 | 3.079 | 3.150 | 2.444 | 2,450,964 |
| 2021-10-25 | 3.200 | 3.220 | 3.020 | 3.110 | 2.413 | 2,516,477 |
| 2021-10-24 | 3.260 | 3.300 | 3.160 | 3.180 | 2.467 | 3,639,247 |
| 2021-10-20 | 3.350 | 3.350 | 2.990 | 3.230 | 2.506 | 4,114,141 |
| 2021-10-19 | 3.460 | 3.500 | 3.300 | 3.330 | 2.584 | 3,264,677 |
| 2021-10-18 | 3.300 | 3.560 | 3.280 | 3.390 | 2.631 | 6,267,863 |
| 2021-10-17 | 3.230 | 3.311 | 3.171 | 3.290 | 2.553 | 895,139 |
| 2021-10-14 | 3.230 | 3.270 | 3.180 | 3.200 | 2.483 | 931,944 |
← NewerPage 21 of 21 · 1,219 trading days
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.