The IBN SINA Pharmaceutical Industry PLC (DSE:IBNSINA)
Bangladesh · Delayed Price · Currency is BDT 315.50
+5.50 (1.77%)
At close: May 24, 2026
DSE:IBNSINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 311.00 | 316.90 | 310.30 | 315.50 | 315.50 | 1.77% | 19,319 |
| May 23, 2026 | 309.00 | 310.30 | 306.30 | 310.00 | 310.00 | 0.36% | 38,715 |
| May 21, 2026 | 308.90 | 310.00 | 308.00 | 308.90 | 308.90 | -0.03% | 33,068 |
| May 20, 2026 | 309.00 | 309.00 | 307.10 | 309.00 | 309.00 | 0.32% | 23,266 |
| May 19, 2026 | 308.00 | 309.00 | 307.00 | 308.00 | 308.00 | -0.16% | 7,233 |
| May 18, 2026 | 308.50 | 309.80 | 305.00 | 308.50 | 308.50 | 0.62% | 44,616 |
| May 17, 2026 | 307.90 | 308.80 | 306.40 | 306.60 | 306.60 | -0.23% | 4,336 |
| May 14, 2026 | 307.30 | 309.80 | 306.70 | 307.30 | 307.30 | -0.07% | 8,379 |
| May 13, 2026 | 309.90 | 310.10 | 307.20 | 307.50 | 307.50 | -0.16% | 3,901 |
| May 12, 2026 | 308.00 | 310.30 | 304.80 | 308.00 | 308.00 | 0.82% | 15,443 |
| May 11, 2026 | 306.30 | 311.70 | 305.50 | 305.50 | 305.50 | -0.26% | 31,267 |
| May 10, 2026 | 308.20 | 313.00 | 305.10 | 306.30 | 306.30 | -0.62% | 41,500 |
| May 7, 2026 | 308.20 | 311.70 | 308.00 | 308.20 | 308.20 | 0.23% | 7,830 |
| May 6, 2026 | 307.00 | 308.60 | 305.60 | 307.50 | 307.50 | 0.20% | 7,480 |
| May 5, 2026 | 307.80 | 310.40 | 306.70 | 306.90 | 306.90 | -0.29% | 21,150 |
| May 4, 2026 | 308.40 | 310.90 | 307.70 | 307.80 | 307.80 | 0.03% | 24,177 |
| May 3, 2026 | 313.60 | 313.60 | 307.10 | 307.70 | 307.70 | -0.74% | 19,675 |
| Apr 30, 2026 | 311.20 | 312.80 | 309.20 | 310.00 | 310.00 | -0.77% | 20,530 |
| Apr 29, 2026 | 312.40 | 314.80 | 311.10 | 312.40 | 312.40 | 0.13% | 11,009 |
| Apr 28, 2026 | 312.00 | 314.70 | 301.00 | 312.00 | 312.00 | 0.22% | 21,918 |
| Apr 27, 2026 | 318.00 | 318.00 | 310.50 | 311.30 | 311.30 | -1.21% | 42,507 |
| Apr 26, 2026 | 310.20 | 317.00 | 310.20 | 315.10 | 315.10 | 0.29% | 34,485 |
| Apr 23, 2026 | 314.20 | 316.90 | 313.00 | 314.20 | 314.20 | -1.47% | 44,283 |
| Apr 22, 2026 | 318.90 | 319.80 | 316.80 | 318.90 | 318.90 | 0.38% | 21,346 |
| Apr 21, 2026 | 313.00 | 318.00 | 310.50 | 317.70 | 317.70 | 1.63% | 27,418 |
| Apr 20, 2026 | 312.60 | 315.80 | 310.00 | 312.60 | 312.60 | 0.10% | 13,267 |
| Apr 19, 2026 | 315.50 | 316.00 | 312.00 | 312.30 | 312.30 | -1.01% | 15,970 |
| Apr 16, 2026 | 315.20 | 316.80 | 315.00 | 315.50 | 315.50 | 0.10% | 5,449 |
| Apr 15, 2026 | 315.20 | 318.40 | 315.00 | 315.20 | 315.20 | -0.13% | 17,053 |
| Apr 13, 2026 | 315.10 | 318.00 | 315.10 | 315.60 | 315.60 | 0.16% | 8,384 |
| Apr 12, 2026 | 315.10 | 317.40 | 312.00 | 315.10 | 315.10 | 0.03% | 13,398 |
| Apr 9, 2026 | 319.50 | 320.50 | 314.00 | 315.00 | 315.00 | -1.44% | 9,187 |
| Apr 8, 2026 | 319.60 | 322.20 | 315.20 | 319.60 | 319.60 | 2.30% | 23,496 |
| Apr 7, 2026 | 314.00 | 316.10 | 310.10 | 312.40 | 312.40 | 0.35% | 7,154 |
| Apr 6, 2026 | 310.00 | 318.00 | 310.00 | 311.30 | 311.30 | 0.48% | 12,316 |
| Apr 5, 2026 | 315.20 | 317.70 | 309.50 | 309.80 | 309.80 | -2.55% | 40,742 |
| Apr 2, 2026 | 319.70 | 319.70 | 317.80 | 317.90 | 317.90 | -0.09% | 21,998 |
| Apr 1, 2026 | 315.80 | 320.40 | 315.60 | 318.20 | 318.20 | 0.76% | 16,190 |
| Mar 31, 2026 | 315.40 | 319.00 | 315.40 | 315.80 | 315.80 | -1.19% | 33,858 |
| Mar 30, 2026 | 319.60 | 321.90 | 319.40 | 319.60 | 319.60 | -0.31% | 11,673 |
| Mar 29, 2026 | 319.90 | 321.60 | 316.30 | 320.60 | 320.60 | 0.22% | 10,425 |
| Mar 25, 2026 | 320.00 | 320.70 | 319.00 | 319.90 | 319.90 | 0.22% | 28,580 |
| Mar 24, 2026 | 319.20 | 321.90 | 316.00 | 319.20 | 319.20 | -0.59% | 48,909 |
| Mar 16, 2026 | 321.10 | 328.80 | 320.00 | 321.10 | 321.10 | 0.44% | 45,441 |
| Mar 15, 2026 | 321.30 | 324.80 | 318.60 | 319.70 | 319.70 | -0.50% | 44,464 |
| Mar 12, 2026 | 321.30 | 322.80 | 316.00 | 321.30 | 321.30 | 1.10% | 42,481 |
| Mar 11, 2026 | 318.20 | 318.20 | 315.00 | 317.80 | 317.80 | -0.06% | 29,020 |
| Mar 10, 2026 | 318.00 | 319.00 | 316.00 | 318.00 | 318.00 | 0.44% | 21,304 |
| Mar 9, 2026 | 316.60 | 318.80 | 306.00 | 316.60 | 316.60 | 2.03% | 18,061 |
| Mar 8, 2026 | 316.50 | 319.30 | 308.00 | 310.30 | 310.30 | -2.70% | 49,325 |