Ibnsina Pharma historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.160	11.400	11.140	11.390	11.128	4,468,191
2025-10-22	11.340	11.380	11.140	11.150	10.893	8,507,950
2025-10-21	11.480	11.530	11.270	11.300	11.040	6,954,759
2025-10-20	11.420	11.530	11.200	11.450	11.187	4,121,023
2025-10-19	11.430	11.600	11.330	11.380	11.118	4,118,805
2025-10-16	11.490	11.760	11.040	11.410	11.147	21,261,880
2025-10-15	11.620	11.710	11.260	11.480	11.216	2,303,821
2025-10-14	11.810	12.140	11.500	11.620	11.353	3,008,812
2025-10-13	11.610	12.300	11.610	11.900	11.626	4,873,161
2025-10-12	11.670	11.780	11.450	11.770	11.343	1,465,197
2025-10-09	11.670	11.670	11.670	11.670	11.246	2,965,730
2025-10-08	11.610	11.750	11.550	11.670	11.246	2,965,730
2025-10-07	11.440	11.740	11.400	11.600	11.179	7,528,818
2025-10-06	11.350	11.470	11.290	11.400	10.986	2,415,796
2025-10-05	11.450	11.490	11.280	11.350	10.938	2,630,665
2025-10-02	11.400	11.660	11.120	11.500	11.083	4,512,830
2025-10-01	11.060	11.600	11.060	11.370	10.957	9,199,395
2025-09-30	10.980	11.180	10.820	11.060	10.659	4,994,652
2025-09-29	10.910	10.990	10.720	10.960	10.562	1,724,501
2025-09-28	10.850	10.920	10.690	10.910	10.514	937,790
2025-09-25	10.960	10.980	10.760	10.800	10.408	2,134,682
2025-09-24	10.660	11.000	10.600	10.970	10.572	5,352,962
2025-09-23	11.000	11.210	10.600	10.650	10.264	8,086,472
2025-09-22	10.650	11.100	10.650	10.900	10.504	11,641,582
2025-09-21	10.310	10.670	10.310	10.620	10.235	4,652,959
2025-09-18	10.310	10.500	10.260	10.280	9.907	2,808,482
2025-09-17	10.260	10.400	10.250	10.300	9.926	1,414,087
2025-09-16	10.490	10.530	10.230	10.250	9.878	2,431,332
2025-09-15	10.640	10.680	10.350	10.410	10.032	4,528,693
2025-09-14	10.360	10.700	10.350	10.620	10.235	3,741,634
2025-09-11	10.580	10.590	10.410	10.490	10.109	1,985,863
2025-09-10	10.270	10.600	10.210	10.500	10.119	2,449,523
2025-09-09	10.390	10.460	10.200	10.250	9.878	1,319,675
2025-09-08	10.580	10.620	10.310	10.380	10.003	2,249,870
2025-09-07	10.220	10.640	10.150	10.550	10.167	3,964,967
2025-09-03	10.600	11.010	10.110	10.150	9.782	8,996,428
2025-09-02	10.350	10.620	10.320	10.580	10.196	1,599,338
2025-09-01	10.280	10.490	10.000	10.390	10.013	5,779,322
2025-08-31	10.820	10.880	10.100	10.210	9.839	3,243,364
2025-08-28	10.660	10.820	10.590	10.780	10.389	2,719,801
2025-08-27	10.520	10.670	10.370	10.650	10.264	3,250,185
2025-08-26	10.750	10.900	10.500	10.500	10.119	5,202,364
2025-08-25	10.760	10.810	10.700	10.710	10.321	2,436,086
2025-08-24	10.690	11.030	10.690	10.710	10.321	7,748,869
2025-08-21	10.550	10.900	10.550	10.690	10.302	5,961,913
2025-08-20	10.750	10.850	10.520	10.600	10.215	5,396,977
2025-08-19	10.800	10.900	10.780	10.800	10.408	1,086,465
2025-08-18	11.050	11.130	10.750	10.800	10.408	2,617,940
2025-08-17	10.600	11.090	10.540	11.030	10.630	4,738,888
2025-08-14	10.600	10.700	10.460	10.610	10.225	2,923,654
2025-08-13	10.700	10.900	10.550	10.700	10.312	4,487,803
2025-08-12	10.590	11.000	10.590	10.700	10.312	8,248,940
2025-08-11	10.250	10.680	10.250	10.600	10.215	14,463,559
2025-08-10	10.150	10.330	10.150	10.200	9.830	1,218,574
2025-08-07	10.150	10.250	10.110	10.150	9.782	1,268,077
2025-08-06	10.300	10.330	10.100	10.150	9.782	1,350,710
2025-08-05	10.040	10.250	10.000	10.250	9.878	1,757,445
2025-08-04	9.950	10.050	9.920	10.020	9.656	1,017,660
2025-08-03	10.000	10.070	9.900	9.950	9.589	857,442
2025-07-31	10.110	10.250	9.900	10.000	9.637	3,333,126

← NewerPage 5 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.