The IBN SINA Pharmaceutical Industry PLC (DSE:IBNSINA)
Bangladesh · Delayed Price · Currency is BDT 322.30
-1.60 (-0.49%)
At close: Jan 22, 2026
DSE:IBNSINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 322.30 | 324.90 | 319.00 | 322.30 | 322.30 | -0.49% | 5,895 |
| Jan 21, 2026 | 323.90 | 326.00 | 321.00 | 323.90 | 323.90 | -0.09% | 41,295 |
| Jan 20, 2026 | 322.80 | 326.90 | 322.10 | 324.20 | 324.20 | 0.25% | 54,003 |
| Jan 19, 2026 | 318.50 | 325.90 | 318.50 | 323.40 | 323.40 | 1.44% | 48,600 |
| Jan 18, 2026 | 320.30 | 321.00 | 318.40 | 318.80 | 318.80 | 0.41% | 68,701 |
| Jan 15, 2026 | 321.80 | 322.00 | 316.00 | 317.50 | 317.50 | -0.97% | 114,174 |
| Jan 14, 2026 | 322.20 | 322.60 | 319.60 | 320.60 | 320.60 | -0.16% | 20,853 |
| Jan 13, 2026 | 321.10 | 323.90 | 319.20 | 321.10 | 321.10 | 0.72% | 22,369 |
| Jan 12, 2026 | 320.60 | 320.60 | 317.50 | 318.80 | 318.80 | 0.25% | 11,482 |
| Jan 11, 2026 | 324.20 | 324.30 | 317.20 | 318.00 | 318.00 | -1.36% | 28,093 |
| Jan 8, 2026 | 321.00 | 323.00 | 319.00 | 322.40 | 322.40 | 0.44% | 46,383 |
| Jan 7, 2026 | 322.90 | 322.90 | 316.90 | 321.00 | 321.00 | 0.34% | 15,750 |
| Jan 6, 2026 | 319.70 | 325.00 | 312.10 | 319.90 | 319.90 | 0.06% | 36,443 |
| Jan 5, 2026 | 317.70 | 321.40 | 317.00 | 319.70 | 319.70 | 1.49% | 34,473 |
| Jan 4, 2026 | 315.10 | 316.60 | 314.60 | 315.00 | 315.00 | -0.13% | 17,805 |
| Jan 1, 2026 | 315.00 | 317.50 | 315.00 | 315.40 | 315.40 | 0.45% | 9,407 |
| Dec 30, 2025 | 314.20 | 315.00 | 313.00 | 314.00 | 314.00 | -0.03% | 16,650 |
| Dec 29, 2025 | 314.10 | 317.00 | 313.10 | 314.10 | 314.10 | -0.54% | 8,345 |
| Dec 28, 2025 | 315.50 | 320.00 | 314.30 | 315.80 | 315.80 | -0.41% | 13,391 |
| Dec 24, 2025 | 315.80 | 323.00 | 312.00 | 317.10 | 317.10 | 1.02% | 41,897 |
| Dec 23, 2025 | 313.90 | 316.00 | 311.10 | 313.90 | 313.90 | -0.25% | 35,728 |
| Dec 22, 2025 | 314.70 | 316.90 | 313.90 | 314.70 | 314.70 | 0.58% | 26,999 |
| Dec 21, 2025 | 308.30 | 315.00 | 308.00 | 312.90 | 312.90 | 0.32% | 18,601 |
| Dec 18, 2025 | 311.90 | 315.20 | 310.30 | 311.90 | 311.90 | -0.83% | 18,782 |
| Dec 17, 2025 | 317.00 | 317.00 | 314.20 | 314.50 | 314.50 | -0.57% | 10,137 |
| Dec 15, 2025 | 316.50 | 317.00 | 315.10 | 316.30 | 316.30 | 0.06% | 33,475 |
| Dec 14, 2025 | 316.50 | 316.80 | 314.50 | 316.10 | 316.10 | 0.09% | 67,299 |
| Dec 11, 2025 | 315.80 | 317.00 | 313.00 | 315.80 | 315.80 | 0.19% | 28,289 |
| Dec 10, 2025 | 315.20 | 317.40 | 315.00 | 315.20 | 315.20 | -0.10% | 31,072 |
| Dec 9, 2025 | 315.50 | 316.10 | 310.00 | 315.50 | 315.50 | 0.90% | 32,797 |
| Dec 8, 2025 | 312.70 | 315.30 | 309.90 | 312.70 | 312.70 | 1.72% | 49,303 |
| Dec 7, 2025 | 305.10 | 309.70 | 304.70 | 307.40 | 307.40 | 0.20% | 7,149 |
| 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 |