The IBN SINA Pharmaceutical Industry PLC (DSE:IBNSINA)
Bangladesh · Delayed Price · Currency is BDT 313.40
+0.60 (0.19%)
At close: Jul 31, 2025
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 315.00 | 317.80 | 311.70 | 313.40 | 313.40 | 0.19% | 56,341 |
| Jul 30, 2025 | 306.80 | 313.80 | 306.80 | 312.80 | 312.80 | 1.46% | 279,830 |
| Jul 29, 2025 | 308.90 | 310.00 | 307.00 | 308.30 | 308.30 | 0.19% | 24,599 |
| Jul 28, 2025 | 309.70 | 313.30 | 306.90 | 307.70 | 307.70 | -1.22% | 45,997 |
| Jul 27, 2025 | 311.00 | 316.00 | 309.00 | 311.50 | 311.50 | 0.16% | 50,927 |
| Jul 24, 2025 | 317.00 | 318.00 | 310.00 | 311.00 | 311.00 | -1.64% | 76,500 |
| Jul 23, 2025 | 315.20 | 319.00 | 314.00 | 316.20 | 316.20 | 0.54% | 66,031 |
| Jul 22, 2025 | 312.40 | 315.00 | 303.90 | 314.50 | 314.50 | 2.51% | 77,460 |
| Jul 21, 2025 | 308.90 | 316.00 | 304.00 | 306.80 | 306.80 | 0.36% | 102,859 |
| Jul 20, 2025 | 298.70 | 306.90 | 296.70 | 305.70 | 305.70 | 3.00% | 101,936 |
| Jul 17, 2025 | 300.90 | 300.90 | 296.00 | 296.80 | 296.80 | -0.77% | 36,230 |
| Jul 16, 2025 | 298.90 | 299.90 | 293.60 | 299.10 | 299.10 | 0.47% | 33,308 |
| Jul 15, 2025 | 293.20 | 299.00 | 292.00 | 297.70 | 297.70 | 1.53% | 40,872 |
| Jul 14, 2025 | 295.00 | 296.00 | 292.00 | 293.20 | 293.20 | -0.54% | 32,463 |
| Jul 13, 2025 | 292.90 | 295.90 | 292.00 | 294.80 | 294.80 | 1.38% | 24,157 |
| Jul 10, 2025 | 293.50 | 293.90 | 290.00 | 290.80 | 290.80 | -0.85% | 84,728 |
| Jul 9, 2025 | 291.00 | 293.80 | 291.00 | 293.30 | 293.30 | 0.76% | 28,573 |
| Jul 8, 2025 | 290.00 | 292.10 | 290.00 | 291.10 | 291.10 | -0.27% | 11,572 |
| Jul 7, 2025 | 290.90 | 293.00 | 288.80 | 291.90 | 291.90 | 1.04% | 18,985 |
| Jul 3, 2025 | 293.00 | 293.00 | 288.10 | 288.90 | 288.90 | -0.65% | 37,144 |
| Jul 2, 2025 | 290.00 | 294.10 | 287.10 | 290.80 | 290.80 | -1.12% | 22,654 |
| Jun 30, 2025 | 290.60 | 295.80 | 290.60 | 294.10 | 294.10 | 0.27% | 26,103 |
| Jun 29, 2025 | 290.00 | 294.80 | 290.00 | 293.30 | 293.30 | 0.14% | 12,052 |
| Jun 26, 2025 | 286.20 | 293.00 | 286.10 | 292.90 | 292.90 | 1.91% | 26,391 |
| Jun 25, 2025 | 282.00 | 290.00 | 282.00 | 287.40 | 287.40 | 1.59% | 25,468 |
| Jun 24, 2025 | 283.00 | 289.00 | 281.00 | 282.90 | 282.90 | 1.29% | 9,426 |
| Jun 23, 2025 | 284.00 | 284.00 | 278.20 | 279.30 | 279.30 | 0.07% | 13,783 |
| Jun 22, 2025 | 288.70 | 288.70 | 278.00 | 279.10 | 279.10 | -2.82% | 28,618 |
| Jun 19, 2025 | 290.00 | 290.00 | 285.60 | 287.20 | 287.20 | -0.59% | 11,834 |
| Jun 18, 2025 | 288.40 | 290.00 | 284.50 | 288.90 | 288.90 | 0.14% | 5,642 |
| Jun 17, 2025 | 290.20 | 293.50 | 288.00 | 288.50 | 288.50 | -1.60% | 10,853 |
| Jun 16, 2025 | 295.00 | 295.00 | 292.00 | 293.20 | 293.20 | -0.31% | 13,130 |
| Jun 15, 2025 | 291.50 | 294.20 | 289.00 | 294.10 | 294.10 | 0.86% | 5,608 |
| Jun 4, 2025 | 290.90 | 293.00 | 289.20 | 291.60 | 291.60 | 0.24% | 4,140 |
| Jun 3, 2025 | 289.00 | 291.70 | 288.50 | 290.90 | 290.90 | -0.24% | 7,303 |
| Jun 2, 2025 | 287.80 | 292.00 | 287.10 | 291.60 | 291.60 | 1.29% | 3,114 |
| Jun 1, 2025 | 284.00 | 289.00 | 284.00 | 287.90 | 287.90 | 1.41% | 4,060 |
| May 29, 2025 | 282.60 | 285.00 | 279.00 | 283.90 | 283.90 | 1.39% | 5,617 |
| May 28, 2025 | 280.10 | 281.00 | 280.00 | 280.00 | 280.00 | -0.32% | 11,715 |
| May 27, 2025 | 285.00 | 285.00 | 280.00 | 280.90 | 280.90 | - | 2,174 |
| May 26, 2025 | 285.00 | 285.00 | 280.00 | 280.90 | 280.90 | -0.18% | 2,306 |
| May 25, 2025 | 278.10 | 282.70 | 278.10 | 281.40 | 281.40 | 0.14% | 5,265 |
| May 24, 2025 | 285.70 | 285.70 | 280.00 | 281.00 | 281.00 | -1.65% | 4,759 |
| May 22, 2025 | 285.80 | 288.00 | 285.00 | 285.70 | 285.70 | 0.18% | 3,270 |
| May 21, 2025 | 285.00 | 288.70 | 285.00 | 285.20 | 285.20 | 0.18% | 3,911 |
| May 20, 2025 | 286.40 | 290.20 | 282.10 | 284.70 | 284.70 | -0.59% | 13,676 |
| May 19, 2025 | 285.00 | 290.00 | 285.00 | 286.40 | 286.40 | 1.06% | 2,548 |
| May 18, 2025 | 289.80 | 293.70 | 281.00 | 283.40 | 283.40 | -1.19% | 14,487 |
| May 15, 2025 | 291.90 | 291.90 | 286.40 | 286.80 | 286.80 | -0.35% | 9,292 |
| May 14, 2025 | 289.00 | 290.00 | 287.30 | 287.80 | 287.80 | -0.45% | 10,276 |