The IBN SINA Pharmaceutical Industry PLC (DSE:IBNSINA)
Bangladesh · Delayed Price · Currency is BDT 296.90
+1.10 (0.37%)
At close: Oct 13, 2025
DSE:IBNSINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 296.90 | 302.70 | 273.80 | 296.90 | 296.90 | 0.37% | 77,090 |
| Oct 12, 2025 | 300.10 | 300.10 | 295.20 | 295.80 | 295.80 | -1.40% | 27,132 |
| Oct 9, 2025 | 301.10 | 302.70 | 299.00 | 300.00 | 300.00 | -0.33% | 25,331 |
| Oct 8, 2025 | 300.00 | 304.00 | 300.00 | 301.00 | 301.00 | -0.99% | 34,202 |
| Oct 7, 2025 | 301.10 | 308.00 | 300.00 | 304.00 | 304.00 | 1.10% | 26,458 |
| Oct 6, 2025 | 305.00 | 305.00 | 300.30 | 300.70 | 300.70 | -1.22% | 56,511 |
| Oct 5, 2025 | 307.30 | 309.00 | 303.80 | 304.40 | 304.40 | -0.94% | 53,452 |
| Sep 30, 2025 | 308.00 | 310.00 | 303.00 | 307.30 | 307.30 | 0.03% | 65,082 |
| Sep 29, 2025 | 310.00 | 310.00 | 304.20 | 307.20 | 307.20 | -0.23% | 40,930 |
| Sep 28, 2025 | 312.20 | 312.30 | 306.10 | 307.90 | 307.90 | -0.90% | 45,338 |
| Sep 25, 2025 | 315.00 | 317.60 | 308.00 | 310.70 | 310.70 | -1.30% | 37,148 |
| Sep 24, 2025 | 314.00 | 319.00 | 312.30 | 314.80 | 314.80 | 0.32% | 29,265 |
| Sep 23, 2025 | 308.30 | 316.70 | 306.40 | 313.80 | 313.80 | 1.85% | 33,366 |
| Sep 22, 2025 | 310.50 | 316.00 | 307.00 | 308.10 | 308.10 | -0.77% | 33,090 |
| Sep 21, 2025 | 317.50 | 317.50 | 310.00 | 310.50 | 310.50 | -1.65% | 44,215 |
| Sep 18, 2025 | 318.80 | 319.00 | 315.40 | 315.70 | 315.70 | -0.44% | 58,016 |
| Sep 17, 2025 | 320.00 | 321.50 | 315.90 | 317.10 | 317.10 | -0.66% | 44,618 |
| Sep 16, 2025 | 320.00 | 321.30 | 318.00 | 319.20 | 319.20 | -0.13% | 40,904 |
| Sep 15, 2025 | 320.00 | 322.00 | 318.60 | 319.60 | 319.60 | -0.19% | 39,417 |
| Sep 14, 2025 | 320.00 | 323.70 | 318.50 | 320.20 | 320.20 | 0.57% | 91,484 |
| Sep 11, 2025 | 318.00 | 320.30 | 315.00 | 318.40 | 318.40 | 0.44% | 24,823 |
| Sep 10, 2025 | 320.00 | 325.70 | 314.80 | 317.00 | 317.00 | 0.16% | 49,803 |
| Sep 9, 2025 | 324.50 | 324.60 | 315.00 | 316.50 | 316.50 | -1.80% | 67,841 |
| Sep 8, 2025 | 324.00 | 324.80 | 319.00 | 322.30 | 322.30 | 0.22% | 85,678 |
| Sep 7, 2025 | 325.00 | 326.00 | 320.00 | 321.60 | 321.60 | -1.35% | 72,443 |
| Sep 4, 2025 | 322.00 | 328.50 | 318.10 | 326.00 | 326.00 | 1.34% | 106,471 |
| Sep 3, 2025 | 330.00 | 330.00 | 320.00 | 321.70 | 321.70 | -0.77% | 78,629 |
| Sep 2, 2025 | 325.80 | 334.00 | 322.00 | 324.20 | 324.20 | -0.43% | 121,504 |
| Sep 1, 2025 | 329.50 | 334.80 | 322.30 | 325.60 | 325.60 | 1.34% | 201,589 |
| Aug 31, 2025 | 312.00 | 325.00 | 312.00 | 321.30 | 321.30 | 3.25% | 150,609 |
| Aug 28, 2025 | 310.00 | 312.00 | 309.10 | 311.20 | 311.20 | 0.97% | 63,069 |
| Aug 27, 2025 | 308.30 | 311.90 | 306.90 | 308.20 | 308.20 | -0.03% | 34,764 |
| Aug 26, 2025 | 312.00 | 314.00 | 307.00 | 308.30 | 308.30 | -0.42% | 72,226 |
| Aug 25, 2025 | 307.70 | 311.00 | 305.00 | 309.60 | 309.60 | 1.41% | 55,534 |
| Aug 24, 2025 | 306.30 | 308.30 | 304.00 | 305.30 | 305.30 | -0.20% | 50,215 |
| Aug 21, 2025 | 301.20 | 308.00 | 301.20 | 305.90 | 305.90 | 0.56% | 29,810 |
| Aug 20, 2025 | 309.80 | 309.80 | 303.50 | 304.20 | 304.20 | -0.82% | 53,578 |
| Aug 19, 2025 | 312.00 | 312.00 | 305.40 | 306.70 | 306.70 | -1.60% | 126,491 |
| Aug 18, 2025 | 307.00 | 313.50 | 307.00 | 311.70 | 311.70 | 2.13% | 52,328 |
| Aug 17, 2025 | 315.00 | 315.00 | 300.00 | 305.20 | 305.20 | -0.91% | 118,731 |
| Aug 14, 2025 | 309.70 | 311.80 | 307.30 | 308.00 | 308.00 | -0.29% | 31,911 |
| Aug 13, 2025 | 306.80 | 309.70 | 306.00 | 308.90 | 308.90 | 0.62% | 30,600 |
| Aug 12, 2025 | 310.90 | 311.00 | 306.30 | 307.00 | 307.00 | -0.32% | 29,442 |
| Aug 11, 2025 | 307.60 | 312.00 | 306.70 | 308.00 | 308.00 | -0.36% | 32,810 |
| Aug 10, 2025 | 313.30 | 313.30 | 307.00 | 309.10 | 309.10 | -1.34% | 74,180 |
| Aug 7, 2025 | 315.10 | 317.90 | 313.00 | 313.30 | 313.30 | -0.82% | 47,284 |
| Aug 6, 2025 | 317.80 | 317.80 | 314.20 | 315.90 | 315.90 | 0.25% | 59,620 |
| Aug 4, 2025 | 319.00 | 319.00 | 313.60 | 315.10 | 315.10 | -0.38% | 58,932 |
| Aug 3, 2025 | 313.40 | 321.00 | 313.00 | 316.30 | 316.30 | 0.93% | 83,547 |
| Jul 31, 2025 | 315.00 | 317.80 | 311.70 | 313.40 | 313.40 | 0.19% | 56,341 |