Ibnsina Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-27 | 8.900 | 9.120 | 8.890 | 9.000 | 8.673 | 5,231,358 |
| 2025-04-23 | 9.010 | 9.060 | 8.850 | 8.880 | 8.558 | 4,550,682 |
| 2025-04-22 | 8.810 | 9.180 | 8.810 | 8.890 | 8.567 | 10,760,190 |
| 2025-04-17 | 9.080 | 9.150 | 8.720 | 8.800 | 8.481 | 12,935,942 |
| 2025-04-16 | 9.450 | 9.470 | 9.000 | 9.080 | 8.750 | 9,830,894 |
| 2025-04-15 | 9.530 | 9.620 | 9.180 | 9.400 | 9.059 | 4,096,325 |
| 2025-04-14 | 9.600 | 9.800 | 9.500 | 9.510 | 9.165 | 3,768,839 |
| 2025-04-13 | 9.500 | 9.660 | 9.320 | 9.580 | 9.232 | 6,486,964 |
| 2025-04-10 | 9.360 | 9.580 | 9.250 | 9.440 | 9.097 | 8,808,207 |
| 2025-04-09 | 8.870 | 9.230 | 8.650 | 8.850 | 8.529 | 9,882,734 |
| 2025-04-08 | 8.850 | 8.970 | 8.800 | 8.800 | 8.481 | 1,877,321 |
| 2025-04-07 | 8.560 | 9.010 | 8.260 | 8.800 | 8.481 | 9,777,724 |
| 2025-04-06 | 8.650 | 8.800 | 8.200 | 8.600 | 8.288 | 6,496,610 |
| 2025-04-03 | 8.870 | 8.990 | 8.650 | 8.950 | 8.625 | 2,291,490 |
| 2025-03-27 | 8.730 | 8.980 | 8.650 | 8.870 | 8.548 | 1,934,045 |
| 2025-03-26 | 8.620 | 8.730 | 8.410 | 8.730 | 8.413 | 4,157,586 |
| 2025-03-25 | 8.460 | 9.000 | 8.460 | 8.620 | 8.307 | 9,489,390 |
| 2025-03-24 | 8.550 | 8.640 | 8.270 | 8.500 | 8.192 | 4,148,140 |
| 2025-03-23 | 8.550 | 8.900 | 8.500 | 8.510 | 8.201 | 8,504,520 |
| 2025-03-20 | 8.530 | 8.600 | 8.370 | 8.590 | 8.278 | 3,874,063 |
| 2025-03-19 | 8.240 | 8.840 | 8.180 | 8.530 | 8.220 | 18,359,820 |
| 2025-03-18 | 7.760 | 8.500 | 7.750 | 8.250 | 7.951 | 14,134,390 |
| 2025-03-17 | 7.800 | 7.850 | 7.700 | 7.760 | 7.478 | 1,745,546 |
| 2025-03-16 | 8.030 | 8.050 | 7.730 | 7.820 | 7.536 | 4,098,040 |
| 2025-03-13 | 7.830 | 8.130 | 7.720 | 8.000 | 7.710 | 16,237,560 |
| 2025-03-12 | 7.360 | 7.650 | 7.300 | 7.570 | 7.295 | 8,651,803 |
| 2025-03-11 | 7.360 | 7.390 | 7.000 | 7.300 | 7.035 | 5,539,795 |
| 2025-03-10 | 7.300 | 7.480 | 7.290 | 7.400 | 7.131 | 8,564,503 |
| 2025-03-09 | 6.700 | 7.370 | 6.700 | 7.300 | 7.035 | 12,376,782 |
| 2025-03-06 | 6.720 | 6.750 | 6.660 | 6.680 | 6.438 | 1,024,176 |
| 2025-03-05 | 6.740 | 6.770 | 6.670 | 6.700 | 6.457 | 1,579,548 |
| 2025-03-04 | 6.880 | 6.900 | 6.710 | 6.730 | 6.486 | 1,962,193 |
| 2025-03-03 | 6.640 | 6.880 | 6.640 | 6.860 | 6.611 | 6,835,180 |
| 2025-03-02 | 6.660 | 6.740 | 6.600 | 6.610 | 6.370 | 1,397,615 |
| 2025-02-27 | 6.700 | 6.710 | 6.620 | 6.640 | 6.399 | 1,925,986 |
| 2025-02-26 | 6.670 | 6.790 | 6.580 | 6.650 | 6.409 | 6,253,767 |
| 2025-02-25 | 6.450 | 6.710 | 6.450 | 6.590 | 6.351 | 14,161,071 |
| 2025-02-24 | 6.490 | 6.500 | 6.400 | 6.430 | 6.197 | 951,626 |
| 2025-02-23 | 6.520 | 6.590 | 6.350 | 6.450 | 6.216 | 8,639,793 |
| 2025-02-20 | 6.520 | 6.640 | 6.500 | 6.520 | 6.283 | 2,860,412 |
| 2025-02-19 | 6.430 | 6.580 | 6.430 | 6.510 | 6.274 | 5,308,977 |
| 2025-02-18 | 6.430 | 6.510 | 6.420 | 6.420 | 6.187 | 1,778,642 |
| 2025-02-17 | 6.430 | 6.550 | 6.420 | 6.450 | 6.216 | 3,496,914 |
| 2025-02-16 | 6.210 | 6.520 | 6.210 | 6.400 | 6.168 | 3,032,870 |
| 2025-02-13 | 6.240 | 6.300 | 6.100 | 6.150 | 5.927 | 2,226,562 |
| 2025-02-12 | 6.120 | 6.310 | 5.950 | 6.200 | 5.975 | 4,511,442 |
| 2025-02-11 | 6.340 | 6.380 | 6.110 | 6.120 | 5.898 | 4,932,594 |
| 2025-02-10 | 6.460 | 6.480 | 6.270 | 6.340 | 6.110 | 4,334,757 |
| 2025-02-09 | 6.620 | 6.630 | 6.410 | 6.450 | 6.216 | 3,720,765 |
| 2025-02-06 | 6.690 | 6.700 | 6.510 | 6.580 | 6.341 | 5,884,313 |
| 2025-02-05 | 6.670 | 6.800 | 6.410 | 6.640 | 6.399 | 15,880,255 |
| 2025-02-04 | 6.750 | 6.930 | 6.660 | 6.670 | 6.428 | 4,381,449 |
| 2025-02-03 | 6.850 | 6.880 | 6.640 | 6.740 | 6.495 | 2,796,793 |
| 2025-02-02 | 6.800 | 6.950 | 6.700 | 6.900 | 6.650 | 6,215,862 |
| 2025-01-30 | 7.090 | 7.220 | 6.720 | 6.760 | 6.515 | 3,920,215 |
| 2025-01-29 | 7.040 | 7.200 | 6.920 | 7.020 | 6.765 | 5,926,702 |
| 2025-01-28 | 6.800 | 7.300 | 6.800 | 7.020 | 6.765 | 11,633,718 |
| 2025-01-27 | 6.800 | 6.950 | 6.720 | 6.770 | 6.524 | 3,643,826 |
| 2025-01-26 | 6.720 | 6.850 | 6.710 | 6.750 | 6.505 | 3,914,887 |
| 2025-01-23 | 6.730 | 6.850 | 6.700 | 6.700 | 6.457 | 3,873,869 |
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.