The IBN SINA Pharmaceutical Industry PLC (DSE:IBNSINA)
Bangladesh · Delayed Price · Currency is BDT 306.80
-1.80 (-0.58%)
At close: Dec 4, 2025
DSE:IBNSINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 305.30 | 310.80 | 305.30 | 306.80 | 306.80 | -0.58% | 10,191 |
| Dec 3, 2025 | 308.60 | 314.90 | 308.00 | 308.60 | 308.60 | -0.06% | 21,020 |
| Dec 2, 2025 | 311.00 | 311.00 | 307.70 | 308.80 | 308.80 | 0.23% | 10,308 |
| Dec 1, 2025 | 312.50 | 312.90 | 306.40 | 308.10 | 308.10 | -1.44% | 19,757 |
| Nov 30, 2025 | 312.30 | 317.20 | 311.00 | 312.60 | 312.60 | -0.79% | 26,627 |
| Nov 27, 2025 | 315.10 | 318.20 | 313.00 | 315.10 | 315.10 | -0.44% | 12,394 |
| Nov 26, 2025 | 317.40 | 319.90 | 313.20 | 316.50 | 316.50 | -0.19% | 42,860 |
| Nov 25, 2025 | 317.10 | 321.90 | 313.10 | 317.10 | 317.10 | -0.38% | 45,573 |
| Nov 24, 2025 | 305.00 | 323.90 | 303.80 | 318.30 | 318.30 | 5.08% | 105,592 |
| Nov 23, 2025 | 300.10 | 304.50 | 299.50 | 302.90 | 302.90 | -0.66% | 11,090 |
| Nov 20, 2025 | 304.90 | 309.80 | 303.00 | 304.90 | 304.90 | -0.13% | 26,487 |
| Nov 19, 2025 | 306.50 | 306.70 | 300.90 | 305.30 | 305.30 | 0.10% | 41,635 |
| Nov 18, 2025 | 308.00 | 308.70 | 300.50 | 305.00 | 305.00 | -0.23% | 63,733 |
| Nov 17, 2025 | 301.60 | 305.90 | 301.00 | 305.70 | 305.70 | 1.36% | 45,812 |
| Nov 16, 2025 | 295.00 | 304.40 | 290.10 | 301.60 | 301.60 | 1.75% | 35,975 |
| Nov 13, 2025 | 307.00 | 307.00 | 296.10 | 296.40 | 296.40 | -2.40% | 86,948 |
| Nov 12, 2025 | 309.00 | 310.40 | 300.00 | 303.70 | 303.70 | 5.56% | 153,669 |
| Nov 11, 2025 | 288.60 | 292.00 | 285.00 | 287.70 | 287.70 | -0.31% | 4,355 |
| Nov 10, 2025 | 287.40 | 291.70 | 287.30 | 288.60 | 288.60 | 0.45% | 4,955 |
| Nov 9, 2025 | 285.70 | 310.00 | 285.70 | 287.30 | 287.30 | 0.56% | 4,672 |
| Nov 6, 2025 | 291.00 | 291.00 | 285.00 | 285.70 | 285.70 | -1.00% | 10,570 |
| Nov 5, 2025 | 290.50 | 291.00 | 287.10 | 288.60 | 288.60 | -0.65% | 13,981 |
| Nov 4, 2025 | 292.00 | 292.90 | 290.20 | 290.50 | 290.50 | -0.55% | 27,974 |
| Nov 3, 2025 | 295.00 | 295.00 | 292.00 | 292.10 | 292.10 | -0.41% | 16,203 |
| Nov 2, 2025 | 291.10 | 294.00 | 291.10 | 293.30 | 293.30 | 0.55% | 8,214 |
| Oct 30, 2025 | 290.80 | 292.80 | 290.80 | 291.70 | 291.70 | 0.34% | 2,356 |
| Oct 29, 2025 | 295.00 | 295.00 | 290.00 | 290.70 | 290.70 | -0.58% | 25,267 |
| Oct 28, 2025 | 292.80 | 292.80 | 291.20 | 292.40 | 292.40 | 0.27% | 10,444 |
| Oct 27, 2025 | 293.00 | 293.00 | 291.10 | 291.60 | 291.60 | -2.41% | 30,414 |
| Oct 23, 2025 | 295.00 | 299.80 | 293.00 | 298.80 | 292.40 | 1.39% | 35,458 |
| Oct 22, 2025 | 296.80 | 298.00 | 292.90 | 294.70 | 288.39 | -0.71% | 15,047 |
| Oct 21, 2025 | 294.00 | 300.00 | 294.00 | 296.80 | 290.44 | 0.68% | 18,396 |
| Oct 20, 2025 | 293.00 | 297.00 | 291.00 | 294.80 | 288.49 | 0.68% | 21,039 |
| Oct 19, 2025 | 292.60 | 293.50 | 292.30 | 292.80 | 286.53 | 0.17% | 18,001 |
| Oct 16, 2025 | 293.50 | 296.80 | 292.00 | 292.30 | 286.04 | -0.37% | 5,740 |
| Oct 15, 2025 | 295.00 | 295.00 | 292.00 | 293.40 | 287.12 | -0.07% | 26,565 |
| Oct 14, 2025 | 298.90 | 298.90 | 292.60 | 293.60 | 287.31 | -1.11% | 20,971 |
| Oct 13, 2025 | 290.20 | 302.70 | 273.80 | 296.90 | 290.54 | 0.37% | 77,090 |
| Oct 12, 2025 | 300.10 | 300.10 | 295.20 | 295.80 | 289.46 | -1.40% | 27,132 |
| Oct 9, 2025 | 301.10 | 302.70 | 299.00 | 300.00 | 293.57 | -0.33% | 25,331 |
| Oct 8, 2025 | 300.00 | 304.00 | 300.00 | 301.00 | 294.55 | -0.99% | 34,202 |
| Oct 7, 2025 | 301.10 | 308.00 | 300.00 | 304.00 | 297.49 | 1.10% | 26,458 |
| Oct 6, 2025 | 305.00 | 305.00 | 300.30 | 300.70 | 294.26 | -1.22% | 56,511 |
| Oct 5, 2025 | 307.30 | 309.00 | 303.80 | 304.40 | 297.88 | -0.94% | 53,452 |
| Sep 30, 2025 | 308.00 | 310.00 | 303.00 | 307.30 | 300.72 | 0.03% | 65,082 |
| Sep 29, 2025 | 310.00 | 310.00 | 304.20 | 307.20 | 300.62 | -0.23% | 40,930 |
| Sep 28, 2025 | 312.20 | 312.30 | 306.10 | 307.90 | 301.31 | -0.90% | 45,338 |
| Sep 25, 2025 | 315.00 | 317.60 | 308.00 | 310.70 | 304.05 | -1.30% | 37,148 |
| Sep 24, 2025 | 314.00 | 319.00 | 312.30 | 314.80 | 308.06 | 0.32% | 29,265 |
| Sep 23, 2025 | 308.30 | 316.70 | 306.40 | 313.80 | 307.08 | 1.85% | 33,366 |