The IBN SINA Pharmaceutical Industry PLC (DSE:IBNSINA)
Bangladesh · Delayed Price · Currency is BDT 321.70
-2.50 (-0.77%)
At close: Sep 3, 2025
DSE:IBNSINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |