Ibnsina Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 10.310 | 10.380 | 9.700 | 9.900 | 9.541 | 8,706,611 |
| 2025-07-29 | 10.260 | 10.300 | 10.110 | 10.300 | 9.926 | 4,947,982 |
| 2025-07-28 | 10.300 | 10.460 | 10.200 | 10.270 | 9.897 | 6,501,187 |
| 2025-07-27 | 10.350 | 10.440 | 10.280 | 10.340 | 9.965 | 3,293,347 |
| 2025-07-23 | 10.250 | 10.380 | 10.130 | 10.350 | 9.974 | 4,118,974 |
| 2025-07-22 | 10.350 | 10.440 | 10.100 | 10.230 | 9.859 | 5,465,989 |
| 2025-07-21 | 10.030 | 10.470 | 10.030 | 10.330 | 9.955 | 28,448,502 |
| 2025-07-20 | 9.670 | 10.000 | 9.670 | 10.000 | 9.637 | 19,633,256 |
| 2025-07-17 | 9.600 | 9.700 | 9.510 | 9.670 | 9.319 | 5,632,036 |
| 2025-07-16 | 9.550 | 9.750 | 9.550 | 9.600 | 9.252 | 7,674,334 |
| 2025-07-15 | 9.510 | 9.670 | 9.440 | 9.530 | 9.184 | 4,416,295 |
| 2025-07-14 | 9.500 | 9.520 | 9.370 | 9.500 | 9.155 | 3,737,390 |
| 2025-07-13 | 9.490 | 9.540 | 9.410 | 9.500 | 9.155 | 2,682,134 |
| 2025-07-10 | 9.520 | 9.570 | 9.400 | 9.470 | 9.126 | 2,832,411 |
| 2025-07-09 | 9.470 | 9.690 | 9.330 | 9.500 | 9.155 | 3,358,046 |
| 2025-07-07 | 9.630 | 9.750 | 9.450 | 9.500 | 9.155 | 2,808,045 |
| 2025-07-06 | 9.210 | 9.620 | 9.210 | 9.620 | 9.271 | 11,433,065 |
| 2025-07-02 | 9.110 | 9.300 | 9.110 | 9.190 | 8.857 | 3,989,169 |
| 2025-07-01 | 9.140 | 9.370 | 8.980 | 9.090 | 8.760 | 8,458,677 |
| 2025-06-30 | 9.400 | 9.470 | 9.090 | 9.140 | 8.808 | 5,439,782 |
| 2025-06-29 | 9.520 | 9.650 | 9.310 | 9.400 | 9.059 | 5,772,803 |
| 2025-06-25 | 9.300 | 9.520 | 9.060 | 9.470 | 9.126 | 5,549,786 |
| 2025-06-24 | 8.950 | 9.280 | 8.900 | 9.260 | 8.924 | 7,681,950 |
| 2025-06-23 | 8.760 | 8.950 | 8.520 | 8.700 | 8.384 | 5,026,786 |
| 2025-06-22 | 8.300 | 8.870 | 8.170 | 8.750 | 8.432 | 4,823,035 |
| 2025-06-19 | 8.520 | 8.590 | 8.200 | 8.400 | 8.095 | 1,535,097 |
| 2025-06-18 | 8.620 | 8.620 | 8.370 | 8.520 | 8.211 | 1,365,274 |
| 2025-06-17 | 8.750 | 8.800 | 8.400 | 8.520 | 8.211 | 2,606,986 |
| 2025-06-16 | 8.890 | 9.030 | 8.660 | 8.700 | 8.384 | 2,610,255 |
| 2025-06-15 | 8.700 | 9.090 | 8.500 | 8.890 | 8.567 | 5,496,070 |
| 2025-06-12 | 9.330 | 9.330 | 9.100 | 9.230 | 8.895 | 5,323,019 |
| 2025-06-11 | 9.520 | 9.570 | 9.310 | 9.330 | 8.991 | 4,022,154 |
| 2025-06-10 | 9.280 | 9.600 | 9.210 | 9.450 | 9.107 | 9,701,086 |
| 2025-06-04 | 9.240 | 9.330 | 9.230 | 9.280 | 8.943 | 1,799,742 |
| 2025-06-03 | 9.400 | 9.480 | 9.190 | 9.240 | 8.905 | 3,438,315 |
| 2025-06-02 | 9.160 | 9.390 | 9.160 | 9.370 | 9.030 | 2,993,438 |
| 2025-06-01 | 9.330 | 9.370 | 9.090 | 9.160 | 8.828 | 4,091,810 |
| 2025-05-29 | 9.510 | 9.600 | 9.280 | 9.300 | 8.963 | 5,945,973 |
| 2025-05-28 | 9.570 | 9.780 | 9.400 | 9.430 | 9.088 | 15,714,228 |
| 2025-05-27 | 9.400 | 9.700 | 9.250 | 9.500 | 9.155 | 13,089,550 |
| 2025-05-26 | 9.540 | 9.570 | 9.250 | 9.300 | 8.963 | 11,793,482 |
| 2025-05-25 | 9.750 | 9.800 | 9.500 | 9.500 | 9.155 | 5,099,628 |
| 2025-05-22 | 9.900 | 9.900 | 9.510 | 9.750 | 9.396 | 10,622,159 |
| 2025-05-21 | 10.060 | 10.140 | 9.800 | 9.900 | 9.541 | 5,130,137 |
| 2025-05-20 | 9.410 | 10.000 | 9.410 | 10.000 | 9.637 | 14,722,576 |
| 2025-05-19 | 9.450 | 9.500 | 9.350 | 9.410 | 9.069 | 5,688,113 |
| 2025-05-18 | 9.570 | 9.640 | 9.390 | 9.390 | 9.049 | 9,392,062 |
| 2025-05-15 | 9.700 | 9.800 | 9.400 | 9.500 | 9.155 | 10,114,555 |
| 2025-05-14 | 9.540 | 9.750 | 9.280 | 9.700 | 9.348 | 13,697,355 |
| 2025-05-13 | 9.250 | 9.720 | 9.250 | 9.500 | 9.155 | 15,992,211 |
| 2025-05-12 | 9.210 | 9.340 | 9.070 | 9.240 | 8.905 | 8,492,489 |
| 2025-05-11 | 9.040 | 9.320 | 9.040 | 9.160 | 8.828 | 9,546,353 |
| 2025-05-08 | 9.140 | 9.320 | 8.840 | 9.000 | 8.673 | 8,224,105 |
| 2025-05-07 | 9.200 | 9.410 | 9.080 | 9.140 | 8.808 | 10,807,532 |
| 2025-05-06 | 9.200 | 9.280 | 9.040 | 9.200 | 8.866 | 8,936,200 |
| 2025-05-05 | 8.850 | 9.300 | 8.800 | 9.200 | 8.866 | 16,949,040 |
| 2025-05-04 | 8.850 | 8.900 | 8.750 | 8.840 | 8.519 | 3,063,374 |
| 2025-04-30 | 8.870 | 8.900 | 8.770 | 8.810 | 8.490 | 4,376,782 |
| 2025-04-29 | 8.940 | 9.000 | 8.820 | 8.850 | 8.529 | 1,847,519 |
| 2025-04-28 | 9.010 | 9.100 | 8.900 | 8.930 | 8.606 | 5,901,200 |
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.