Ibnsina Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6.490 | 6.840 | 6.490 | 6.720 | 6.476 | 7,772,343 |
| 2025-01-21 | 6.390 | 6.600 | 6.390 | 6.460 | 6.226 | 13,555,827 |
| 2025-01-20 | 6.520 | 6.550 | 6.360 | 6.380 | 6.148 | 5,421,367 |
| 2025-01-19 | 6.500 | 6.630 | 6.470 | 6.500 | 6.264 | 1,633,983 |
| 2025-01-16 | 6.500 | 6.630 | 6.350 | 6.510 | 6.274 | 3,629,841 |
| 2025-01-15 | 6.540 | 6.650 | 6.110 | 6.480 | 6.245 | 12,347,733 |
| 2025-01-14 | 6.490 | 6.600 | 5.850 | 6.500 | 6.264 | 6,036,586 |
| 2025-01-13 | 6.670 | 6.780 | 6.350 | 6.350 | 6.120 | 6,498,202 |
| 2025-01-12 | 7.150 | 7.180 | 6.300 | 6.620 | 6.380 | 11,541,335 |
| 2025-01-09 | 7.300 | 7.500 | 7.130 | 7.150 | 6.891 | 6,497,418 |
| 2025-01-08 | 7.400 | 7.440 | 7.240 | 7.300 | 7.035 | 1,637,231 |
| 2025-01-06 | 7.490 | 7.490 | 7.320 | 7.400 | 7.131 | 5,007,065 |
| 2025-01-05 | 6.980 | 7.590 | 6.950 | 7.440 | 7.170 | 11,960,388 |
| 2025-01-02 | 7.000 | 7.140 | 6.950 | 6.950 | 6.698 | 3,538,858 |
| 2024-12-31 | 6.970 | 7.020 | 6.770 | 7.000 | 6.746 | 3,367,205 |
| 2024-12-30 | 6.800 | 7.090 | 6.800 | 6.900 | 6.650 | 11,537,579 |
| 2024-12-29 | 6.730 | 6.860 | 6.680 | 6.800 | 6.553 | 6,245,313 |
| 2024-12-26 | 6.520 | 6.710 | 6.500 | 6.680 | 6.438 | 1,250,321 |
| 2024-12-25 | 6.620 | 6.640 | 6.470 | 6.470 | 6.235 | 1,088,924 |
| 2024-12-24 | 6.680 | 6.680 | 6.450 | 6.590 | 6.351 | 940,860 |
| 2024-12-23 | 6.610 | 6.670 | 6.440 | 6.650 | 6.409 | 1,022,679 |
| 2024-12-22 | 6.720 | 6.780 | 6.560 | 6.600 | 6.361 | 2,161,741 |
| 2024-12-19 | 6.740 | 6.870 | 6.610 | 6.700 | 6.457 | 4,078,200 |
| 2024-12-18 | 6.890 | 7.000 | 6.710 | 6.720 | 6.476 | 3,557,307 |
| 2024-12-17 | 6.650 | 6.980 | 6.610 | 6.900 | 6.650 | 8,484,577 |
| 2024-12-16 | 6.580 | 6.760 | 6.570 | 6.600 | 6.361 | 4,742,491 |
| 2024-12-15 | 6.260 | 6.550 | 6.160 | 6.540 | 6.303 | 4,548,422 |
| 2024-12-12 | 6.380 | 6.460 | 6.180 | 6.230 | 6.004 | 2,645,315 |
| 2024-12-11 | 6.350 | 6.500 | 6.350 | 6.360 | 6.129 | 1,925,286 |
| 2024-12-10 | 6.510 | 6.550 | 6.340 | 6.410 | 6.177 | 3,530,995 |
| 2024-12-09 | 6.470 | 6.730 | 6.420 | 6.500 | 6.264 | 8,867,218 |
| 2024-12-08 | 6.540 | 6.550 | 6.410 | 6.430 | 6.197 | 2,501,333 |
| 2024-12-05 | 6.480 | 6.850 | 6.440 | 6.500 | 6.264 | 18,957,316 |
| 2024-12-04 | 6.450 | 6.650 | 6.410 | 6.480 | 6.245 | 5,019,931 |
| 2024-12-03 | 6.600 | 6.610 | 6.390 | 6.420 | 6.187 | 4,003,232 |
| 2024-12-02 | 6.790 | 6.820 | 6.460 | 6.510 | 6.274 | 6,261,877 |
| 2024-12-01 | 6.200 | 7.300 | 6.110 | 6.770 | 6.524 | 16,381,154 |
| 2024-11-28 | 5.590 | 6.150 | 5.570 | 6.150 | 5.927 | 11,297,922 |
| 2024-11-27 | 5.720 | 5.830 | 5.560 | 5.560 | 5.358 | 9,365,666 |
| 2024-11-26 | 5.400 | 5.740 | 5.400 | 5.680 | 5.474 | 11,270,549 |
| 2024-11-25 | 5.460 | 5.460 | 5.360 | 5.390 | 5.194 | 510,867 |
| 2024-11-24 | 5.470 | 5.530 | 5.400 | 5.400 | 5.204 | 594,259 |
| 2024-11-21 | 5.550 | 5.600 | 5.420 | 5.450 | 5.252 | 2,512,408 |
| 2024-11-20 | 5.530 | 5.590 | 5.450 | 5.520 | 5.320 | 3,265,115 |
| 2024-11-19 | 5.600 | 5.670 | 5.470 | 5.510 | 5.310 | 1,286,116 |
| 2024-11-18 | 5.800 | 5.830 | 5.560 | 5.610 | 5.406 | 2,440,191 |
| 2024-11-17 | 5.650 | 5.850 | 5.640 | 5.780 | 5.570 | 6,097,336 |
| 2024-11-14 | 5.540 | 5.660 | 5.440 | 5.660 | 5.455 | 3,007,491 |
| 2024-11-13 | 5.600 | 5.670 | 5.400 | 5.460 | 5.262 | 2,620,296 |
| 2024-11-12 | 5.540 | 5.600 | 5.490 | 5.590 | 5.387 | 2,233,866 |
| 2024-11-11 | 5.700 | 5.740 | 5.490 | 5.520 | 5.320 | 4,058,513 |
| 2024-11-10 | 5.800 | 5.850 | 5.650 | 5.680 | 5.474 | 2,643,320 |
| 2024-11-07 | 5.550 | 5.820 | 5.530 | 5.750 | 5.541 | 8,469,807 |
| 2024-11-06 | 5.530 | 5.650 | 5.450 | 5.460 | 5.262 | 3,821,232 |
| 2024-11-05 | 5.380 | 5.510 | 5.220 | 5.510 | 5.310 | 4,268,788 |
| 2024-11-04 | 5.350 | 5.460 | 5.350 | 5.380 | 5.185 | 3,906,324 |
| 2024-11-03 | 5.250 | 5.420 | 5.220 | 5.350 | 5.156 | 8,320,986 |
| 2024-10-31 | 4.850 | 5.250 | 4.800 | 5.200 | 5.011 | 14,747,191 |
| 2024-10-30 | 4.710 | 4.970 | 4.690 | 4.800 | 4.626 | 14,398,327 |
| 2024-10-29 | 4.890 | 4.910 | 4.660 | 4.660 | 4.491 | 8,163,479 |
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.