The IBN SINA Pharmaceutical Industry PLC (DSE:IBNSINA)
Bangladesh · Delayed Price · Currency is BDT 292.10
-1.20 (-0.41%)
At close: Nov 3, 2025
DSE:IBNSINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 310.50 | 316.00 | 307.00 | 308.10 | 301.50 | -0.77% | 33,090 |
| Sep 21, 2025 | 317.50 | 317.50 | 310.00 | 310.50 | 303.85 | -1.65% | 44,215 |
| Sep 18, 2025 | 318.80 | 319.00 | 315.40 | 315.70 | 308.94 | -0.44% | 58,016 |
| Sep 17, 2025 | 320.00 | 321.50 | 315.90 | 317.10 | 310.31 | -0.66% | 44,618 |
| Sep 16, 2025 | 320.00 | 321.30 | 318.00 | 319.20 | 312.36 | -0.13% | 40,904 |
| Sep 15, 2025 | 320.00 | 322.00 | 318.60 | 319.60 | 312.75 | -0.19% | 39,417 |
| Sep 14, 2025 | 320.00 | 323.70 | 318.50 | 320.20 | 313.34 | 0.57% | 91,484 |
| Sep 11, 2025 | 318.00 | 320.30 | 315.00 | 318.40 | 311.58 | 0.44% | 24,823 |
| Sep 10, 2025 | 320.00 | 325.70 | 314.80 | 317.00 | 310.21 | 0.16% | 49,803 |
| Sep 9, 2025 | 324.50 | 324.60 | 315.00 | 316.50 | 309.72 | -1.80% | 67,841 |
| Sep 8, 2025 | 324.00 | 324.80 | 319.00 | 322.30 | 315.40 | 0.22% | 85,678 |
| Sep 7, 2025 | 325.00 | 326.00 | 320.00 | 321.60 | 314.71 | -1.35% | 72,443 |
| Sep 4, 2025 | 322.00 | 328.50 | 318.10 | 326.00 | 319.02 | 1.34% | 106,471 |
| Sep 3, 2025 | 330.00 | 330.00 | 320.00 | 321.70 | 314.81 | -0.77% | 78,629 |
| Sep 2, 2025 | 325.80 | 334.00 | 322.00 | 324.20 | 317.26 | -0.43% | 121,504 |
| Sep 1, 2025 | 329.50 | 334.80 | 322.30 | 325.60 | 318.63 | 1.34% | 201,589 |
| Aug 31, 2025 | 312.00 | 325.00 | 312.00 | 321.30 | 314.42 | 3.25% | 150,609 |
| Aug 28, 2025 | 310.00 | 312.00 | 309.10 | 311.20 | 304.53 | 0.97% | 63,069 |
| Aug 27, 2025 | 308.30 | 311.90 | 306.90 | 308.20 | 301.60 | -0.03% | 34,764 |
| Aug 26, 2025 | 312.00 | 314.00 | 307.00 | 308.30 | 301.70 | -0.42% | 72,226 |
| Aug 25, 2025 | 307.70 | 311.00 | 305.00 | 309.60 | 302.97 | 1.41% | 55,534 |
| Aug 24, 2025 | 306.30 | 308.30 | 304.00 | 305.30 | 298.76 | -0.20% | 50,215 |
| Aug 21, 2025 | 301.20 | 308.00 | 301.20 | 305.90 | 299.35 | 0.56% | 29,810 |