Ibnsina Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	10.790	10.900	10.630	10.750	10.503	5,736,742
2026-01-18	10.310	10.860	10.310	10.850	10.600	3,266,619
2026-01-15	10.470	10.640	10.000	10.250	10.014	3,985,647
2026-01-14	10.800	10.850	10.250	10.390	10.151	4,311,381
2026-01-13	11.000	11.050	10.650	10.770	10.522	4,671,648
2026-01-12	11.240	11.290	10.850	11.000	10.747	2,336,898
2026-01-11	11.000	11.390	10.910	11.200	10.942	2,676,529
2026-01-08	11.020	11.180	10.850	10.900	10.649	2,322,993
2026-01-06	10.930	11.070	10.870	11.000	10.747	1,198,513
2026-01-05	11.380	11.510	10.810	10.930	10.679	5,488,004
2026-01-04	11.720	11.770	11.350	11.350	11.089	1,137,362
2025-12-31	11.650	11.770	11.520	11.720	11.450	2,814,855
2025-12-30	11.500	11.740	11.420	11.650	11.382	4,048,549
2025-12-29	11.400	11.550	11.380	11.500	11.235	1,155,472
2025-12-28	11.400	11.540	11.320	11.400	11.138	1,617,222
2025-12-25	11.400	11.520	11.300	11.410	11.147	1,026,081
2025-12-24	11.400	11.530	11.360	11.400	11.138	2,439,011
2025-12-23	11.060	11.400	11.050	11.400	11.138	5,778,610
2025-12-22	11.060	11.100	10.900	11.040	10.786	674,927
2025-12-21	10.900	11.050	10.900	11.030	10.776	510,719
2025-12-18	10.990	11.070	10.850	10.900	10.649	647,666
2025-12-17	11.270	11.270	10.880	11.000	10.747	2,938,196
2025-12-16	11.300	11.320	11.140	11.240	10.981	2,234,870
2025-12-15	11.380	11.380	11.260	11.300	11.040	1,946,377
2025-12-14	11.300	11.440	11.260	11.390	11.128	2,424,406
2025-12-11	11.070	11.310	11.000	11.280	11.020	5,021,146
2025-12-10	10.880	11.100	10.800	11.000	10.747	2,410,998
2025-12-09	10.750	10.940	10.690	10.850	10.600	2,724,745
2025-12-08	10.750	10.800	10.690	10.720	10.473	1,388,417
2025-12-07	10.670	10.780	10.620	10.690	10.444	1,055,294
2025-12-04	10.710	10.900	10.620	10.630	10.385	2,208,357
2025-12-03	10.960	10.990	10.610	10.630	10.385	2,617,525
2025-12-02	11.060	11.150	10.760	10.830	10.581	6,100,963
2025-12-01	11.200	11.250	10.970	11.050	10.796	1,669,589
2025-11-30	11.150	11.200	11.000	11.200	10.942	4,123,036
2025-11-27	10.750	11.200	10.650	11.020	10.766	5,128,822
2025-11-26	11.010	11.100	10.670	10.700	10.454	2,908,856
2025-11-25	11.190	11.300	10.810	11.010	10.757	5,906,883
2025-11-24	11.500	11.500	11.080	11.190	10.933	1,400,309
2025-11-23	11.350	11.580	11.200	11.420	11.157	6,110,396
2025-11-20	11.000	11.320	11.000	11.200	10.942	9,854,392
2025-11-19	10.820	10.990	10.820	10.950	10.698	2,426,351
2025-11-18	10.740	10.920	10.720	10.800	10.552	5,207,059
2025-11-17	10.640	10.750	10.510	10.700	10.454	5,690,027
2025-11-16	10.650	10.670	10.440	10.570	10.327	2,861,660
2025-11-13	10.550	10.600	10.470	10.600	10.356	1,683,268
2025-11-12	10.680	10.740	10.440	10.510	10.268	5,262,780
2025-11-11	11.100	11.100	10.560	10.640	10.395	11,380,031
2025-11-10	11.250	11.250	11.010	11.050	10.796	4,510,076
2025-11-09	11.350	11.400	11.150	11.150	10.893	2,432,050
2025-11-06	11.150	11.340	11.110	11.300	11.040	6,077,102
2025-11-05	11.200	11.250	11.100	11.150	10.893	4,358,790
2025-11-04	11.340	11.340	11.150	11.160	10.903	3,806,534
2025-11-03	11.260	11.360	11.130	11.300	11.040	1,872,168
2025-11-02	11.250	11.300	11.130	11.250	10.991	4,500,387
2025-10-30	11.380	11.430	11.200	11.220	10.962	3,342,482
2025-10-29	11.360	11.430	11.290	11.380	11.118	449,567
2025-10-28	11.490	11.500	11.300	11.350	11.089	2,322,625
2025-10-27	11.300	11.470	11.250	11.440	11.177	3,816,077
2025-10-26	11.370	11.390	11.240	11.300	11.040	4,080,361

← NewerPage 4 of 21 · 1,217 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.