Ibnsina Pharma historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.110 | 5.150 | 4.860 | 4.860 | 4.684 | 14,908,687 |
| 2024-10-27 | 5.300 | 5.300 | 5.070 | 5.090 | 4.905 | 11,455,235 |
| 2024-10-24 | 5.280 | 5.320 | 5.150 | 5.290 | 5.098 | 8,654,766 |
| 2024-10-23 | 5.420 | 5.420 | 5.170 | 5.200 | 5.011 | 9,572,268 |
| 2024-10-22 | 5.360 | 5.450 | 5.270 | 5.310 | 5.117 | 12,616,577 |
| 2024-10-21 | 5.150 | 5.370 | 5.010 | 5.310 | 5.117 | 12,877,804 |
| 2024-10-20 | 5.300 | 5.300 | 5.020 | 5.250 | 5.060 | 6,925,351 |
| 2024-10-17 | 5.550 | 5.640 | 5.280 | 5.280 | 5.088 | 12,664,504 |
| 2024-10-16 | 5.550 | 5.740 | 5.490 | 5.540 | 5.339 | 7,795,416 |
| 2024-10-15 | 5.410 | 5.860 | 5.400 | 5.510 | 5.310 | 23,038,564 |
| 2024-10-14 | 5.190 | 5.600 | 5.010 | 5.300 | 5.108 | 7,424,910 |
| 2024-10-13 | 5.590 | 5.750 | 5.150 | 5.150 | 4.963 | 13,907,265 |
| 2024-10-10 | 5.840 | 5.890 | 5.490 | 5.520 | 5.320 | 14,573,064 |
| 2024-10-09 | 5.520 | 5.950 | 5.520 | 5.810 | 5.599 | 16,531,143 |
| 2024-10-08 | 5.520 | 5.650 | 5.340 | 5.500 | 5.300 | 13,172,258 |
| 2024-10-07 | 5.610 | 6.000 | 5.520 | 5.550 | 5.349 | 16,410,842 |
| 2024-10-03 | 5.020 | 5.850 | 5.020 | 5.610 | 5.406 | 28,693,240 |
| 2024-10-02 | 5.150 | 5.250 | 5.000 | 5.050 | 4.867 | 7,389,406 |
| 2024-10-01 | 5.150 | 5.370 | 5.100 | 5.250 | 5.060 | 9,446,490 |
| 2024-09-30 | 4.840 | 5.100 | 4.810 | 5.100 | 4.915 | 22,920,168 |
| 2024-09-29 | 4.910 | 4.970 | 4.760 | 4.840 | 4.664 | 7,803,406 |
| 2024-09-26 | 4.850 | 5.300 | 4.760 | 4.890 | 4.713 | 30,813,920 |
| 2024-09-25 | 4.670 | 4.850 | 4.470 | 4.830 | 4.655 | 12,923,018 |
| 2024-09-24 | 4.400 | 4.800 | 4.400 | 4.640 | 4.472 | 15,156,698 |
| 2024-09-23 | 4.100 | 4.490 | 4.060 | 4.400 | 4.240 | 17,191,684 |
| 2024-09-22 | 3.750 | 4.100 | 3.750 | 4.100 | 3.951 | 21,630,784 |
| 2024-09-19 | 3.750 | 3.880 | 3.690 | 3.700 | 3.566 | 4,977,014 |
| 2024-09-18 | 3.830 | 3.840 | 3.650 | 3.750 | 3.614 | 1,174,531 |
| 2024-09-17 | 3.900 | 3.900 | 3.780 | 3.830 | 3.691 | 3,582,572 |
| 2024-09-16 | 3.670 | 3.940 | 3.670 | 3.880 | 3.739 | 9,236,384 |
| 2024-09-12 | 3.700 | 3.790 | 3.650 | 3.650 | 3.518 | 4,974,036 |
| 2024-09-11 | 3.570 | 3.700 | 3.540 | 3.700 | 3.566 | 4,746,406 |
| 2024-09-10 | 3.610 | 3.670 | 3.530 | 3.620 | 3.489 | 5,646,416 |
| 2024-09-09 | 3.620 | 3.670 | 3.560 | 3.600 | 3.469 | 1,918,232 |
| 2024-09-08 | 3.690 | 3.720 | 3.580 | 3.600 | 3.469 | 4,784,436 |
| 2024-09-05 | 3.650 | 3.800 | 3.630 | 3.690 | 3.556 | 10,288,917 |
| 2024-09-04 | 3.460 | 3.620 | 3.420 | 3.620 | 3.489 | 14,968,459 |
| 2024-09-03 | 3.370 | 3.540 | 3.370 | 3.470 | 3.344 | 14,020,464 |
| 2024-09-02 | 3.390 | 3.430 | 3.350 | 3.360 | 3.238 | 6,187,642 |
| 2024-09-01 | 3.420 | 3.520 | 3.350 | 3.370 | 3.248 | 7,967,360 |
| 2024-08-29 | 3.550 | 3.590 | 3.380 | 3.420 | 3.296 | 6,811,431 |
| 2024-08-28 | 3.540 | 3.600 | 3.460 | 3.500 | 3.373 | 4,129,597 |
| 2024-08-27 | 3.540 | 3.640 | 3.480 | 3.500 | 3.373 | 3,357,043 |
| 2024-08-26 | 3.630 | 3.670 | 3.410 | 3.630 | 3.498 | 8,779,519 |
| 2024-08-25 | 3.320 | 3.730 | 3.320 | 3.630 | 3.498 | 43,470,812 |
| 2024-08-22 | 3.050 | 3.350 | 3.050 | 3.300 | 3.180 | 43,203,468 |
| 2024-08-21 | 2.960 | 3.060 | 2.960 | 3.040 | 2.930 | 13,471,953 |
| 2024-08-20 | 2.930 | 2.960 | 2.920 | 2.960 | 2.853 | 5,502,439 |
| 2024-08-19 | 2.950 | 2.960 | 2.900 | 2.910 | 2.804 | 7,981,229 |
| 2024-08-18 | 2.930 | 2.970 | 2.930 | 2.950 | 2.843 | 4,794,574 |
| 2024-08-15 | 2.850 | 2.950 | 2.850 | 2.910 | 2.804 | 9,663,291 |
| 2024-08-14 | 2.830 | 2.860 | 2.800 | 2.830 | 2.727 | 4,438,345 |
| 2024-08-13 | 2.820 | 2.860 | 2.800 | 2.810 | 2.708 | 4,023,947 |
| 2024-08-12 | 2.890 | 2.900 | 2.810 | 2.810 | 2.708 | 6,407,984 |
| 2024-08-11 | 2.880 | 2.880 | 2.830 | 2.880 | 2.776 | 4,647,611 |
| 2024-08-08 | 2.830 | 2.830 | 2.740 | 2.800 | 2.698 | 8,140,876 |
| 2024-08-07 | 2.710 | 2.830 | 2.700 | 2.810 | 2.708 | 12,880,248 |
| 2024-08-06 | 2.650 | 2.710 | 2.650 | 2.670 | 2.573 | 4,760,304 |
| 2024-08-05 | 2.720 | 2.720 | 2.520 | 2.630 | 2.535 | 10,698,613 |
| 2024-08-04 | 2.690 | 2.950 | 2.690 | 2.770 | 2.670 | 10,832,257 |
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.