Ibnsina Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10.750	11.250	10.700	11.160	10.903	47,628,932
2026-04-19	10.670	10.760	10.650	10.760	10.512	11,966,922
2026-04-16	10.540	10.710	10.450	10.600	10.356	13,827,695
2026-04-15	10.400	10.590	10.390	10.530	10.288	5,821,574
2026-04-14	10.420	10.420	10.290	10.360	10.122	6,220,725
2026-04-12	10.440	10.440	10.440	10.440	10.200	6,377,283
2026-04-09	10.400	10.520	10.300	10.440	10.200	6,377,283
2026-04-08	10.250	10.450	10.250	10.400	10.161	10,020,660
2026-04-07	10.150	10.240	9.990	10.040	9.809	5,946,474
2026-04-06	10.090	10.170	10.050	10.160	9.926	5,395,569
2026-04-05	10.060	10.140	10.020	10.060	9.829	5,346,491
2026-04-02	10.130	10.140	9.910	10.050	9.819	6,980,019
2026-04-01	9.730	10.160	9.730	10.160	9.926	11,407,565
2026-03-31	9.900	9.900	9.640	9.700	9.477	8,509,055
2026-03-30	10.280	10.300	9.630	9.900	9.672	16,832,388
2026-03-29	10.490	10.490	10.200	10.230	9.995	6,150,195
2026-03-26	10.750	10.770	10.450	10.500	10.258	4,741,976
2026-03-25	10.390	10.750	10.350	10.700	10.454	10,099,460
2026-03-24	10.430	10.470	10.320	10.330	10.092	4,898,222
2026-03-18	10.370	10.430	10.300	10.400	10.161	6,687,191
2026-03-17	10.300	10.400	10.250	10.340	10.102	9,779,124
2026-03-16	10.460	10.480	10.130	10.230	9.995	4,775,495
2026-03-15	10.590	10.600	10.400	10.460	10.219	3,490,257
2026-03-12	10.700	10.720	10.500	10.500	10.258	10,389,153
2026-03-11	10.800	10.830	10.550	10.670	10.425	12,391,628
2026-03-10	10.450	10.850	10.410	10.650	10.405	17,673,508
2026-03-09	10.820	10.890	10.300	10.300	10.063	12,678,435
2026-03-08	11.220	11.390	10.800	10.820	10.571	16,506,446
2026-03-05	11.200	11.350	11.110	11.210	10.952	6,823,816
2026-03-04	11.450	11.460	11.000	11.200	10.942	8,944,772
2026-03-03	11.600	11.600	11.010	11.310	11.050	4,501,353
2026-03-02	11.300	11.580	11.220	11.580	11.314	3,540,975
2026-03-01	11.200	11.590	10.900	11.210	10.952	8,446,264
2026-02-26	11.700	11.800	11.550	11.790	11.519	906,205
2026-02-25	11.800	12.060	11.530	11.680	11.411	3,048,606
2026-02-24	11.900	12.300	11.800	11.900	11.626	6,082,110
2026-02-23	11.450	11.970	11.400	11.900	11.626	3,604,924
2026-02-22	11.960	11.980	11.250	11.370	11.108	3,853,559
2026-02-19	12.500	12.560	11.700	11.780	11.509	5,360,096
2026-02-18	12.570	12.710	12.420	12.450	12.164	3,557,123
2026-02-17	12.510	12.900	12.380	12.520	12.232	16,265,437
2026-02-16	12.590	12.690	12.350	12.510	12.222	10,871,295
2026-02-15	12.850	12.890	12.230	12.470	12.183	5,938,253
2026-02-12	12.640	12.950	12.420	12.740	12.447	6,290,226
2026-02-11	12.410	12.880	12.380	12.630	12.339	9,395,538
2026-02-10	12.610	12.730	12.000	12.350	12.066	6,868,456
2026-02-09	12.760	12.800	12.450	12.600	12.310	6,055,970
2026-02-08	12.990	13.500	12.350	12.630	12.339	19,931,900
2026-02-05	11.770	13.720	11.770	12.750	12.457	28,366,460
2026-02-04	11.100	11.800	11.030	11.790	11.519	19,539,834
2026-02-03	10.980	11.160	10.930	11.000	10.747	5,673,449
2026-02-02	11.100	11.160	10.800	10.950	10.698	3,874,405
2026-02-01	11.060	11.150	10.950	11.070	10.815	3,536,417
2026-01-28	11.220	11.340	10.870	10.900	10.649	6,342,512
2026-01-27	11.300	11.500	11.210	11.230	10.972	4,321,632
2026-01-26	11.440	11.510	11.080	11.300	11.040	3,807,436
2026-01-25	11.500	12.100	11.380	11.400	11.138	11,590,433
2026-01-22	11.170	11.490	11.110	11.400	11.138	9,262,712
2026-01-21	10.970	11.270	10.800	11.160	10.903	7,047,428
2026-01-20	10.770	10.990	10.680	10.980	10.727	5,172,177

← NewerPage 3 of 21 · 1,215 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.