The IBN SINA Pharmaceutical Industry PLC (DSE:IBNSINA)
Bangladesh · Delayed Price · Currency is BDT 297.20
-0.70 (-0.23%)
At close: Nov 4, 2026
DSE:IBNSINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 303.50 | 303.50 | 295.60 | 297.90 | 297.90 | -1.55% | 7,533 |
| Nov 2, 2026 | 295.30 | 303.90 | 295.00 | 302.60 | 302.60 | 1.71% | 10,675 |
| Nov 1, 2026 | 294.00 | 298.00 | 290.50 | 297.50 | 297.50 | 1.47% | 7,872 |
| Oct 29, 2026 | 296.00 | 296.00 | 292.00 | 293.20 | 293.20 | -0.85% | 2,415 |
| Oct 28, 2026 | 292.50 | 296.00 | 292.40 | 295.70 | 295.70 | 1.13% | 3,319 |
| Oct 27, 2026 | 302.00 | 302.00 | 289.60 | 292.40 | 292.40 | -0.10% | 41,766 |
| Oct 25, 2026 | 304.90 | 306.90 | 298.10 | 300.40 | 292.70 | -0.60% | 14,185 |
| Oct 19, 2026 | 304.60 | 307.40 | 301.50 | 302.20 | 294.45 | -1.37% | 16,465 |
| Oct 17, 2026 | 310.00 | 310.00 | 306.00 | 306.40 | 298.55 | -1.03% | 5,643 |
| Oct 15, 2026 | 310.90 | 311.60 | 308.40 | 309.60 | 301.66 | 0.49% | 15,027 |
| Oct 14, 2026 | 308.70 | 311.00 | 306.60 | 308.10 | 300.20 | -0.19% | 5,613 |
| Oct 13, 2026 | 306.00 | 309.50 | 306.00 | 308.70 | 300.79 | 0.46% | 13,426 |
| Oct 12, 2026 | 307.90 | 309.50 | 306.00 | 307.30 | 299.42 | 0.10% | 12,593 |
| Oct 11, 2026 | 308.20 | 308.20 | 305.80 | 307.00 | 299.13 | -0.32% | 10,118 |
| Oct 8, 2026 | 310.00 | 311.50 | 307.30 | 308.00 | 300.11 | -0.65% | 5,266 |
| Oct 7, 2026 | 306.10 | 310.40 | 306.10 | 310.00 | 302.05 | 1.21% | 4,850 |
| Oct 6, 2026 | 308.60 | 310.90 | 305.10 | 306.30 | 298.45 | -0.65% | 10,184 |
| Oct 5, 2026 | 311.00 | 314.10 | 303.00 | 308.30 | 300.40 | -0.84% | 34,107 |
| Oct 4, 2026 | 315.30 | 315.30 | 310.00 | 310.90 | 302.93 | -1.30% | 19,460 |
| Oct 1, 2026 | 320.00 | 324.00 | 314.70 | 315.00 | 306.93 | -0.97% | 49,647 |
| Sep 30, 2026 | 318.00 | 318.80 | 316.80 | 318.10 | 309.95 | 0.09% | 18,804 |
| Sep 29, 2026 | 320.10 | 320.10 | 317.70 | 317.80 | 309.65 | 0.03% | 8,968 |
| Sep 28, 2026 | 319.00 | 320.50 | 317.70 | 317.70 | 309.56 | -0.22% | 7,353 |
| Sep 27, 2026 | 318.20 | 320.80 | 317.30 | 318.40 | 310.24 | 0.06% | 14,194 |
| Sep 24, 2026 | 318.10 | 319.90 | 317.80 | 318.20 | 310.04 | 0.03% | 13,768 |
| Sep 23, 2026 | 316.70 | 319.00 | 315.00 | 318.10 | 309.95 | 0.86% | 24,397 |
| Sep 22, 2026 | 317.80 | 317.90 | 314.60 | 315.40 | 307.32 | -0.03% | 15,775 |
| Sep 21, 2026 | 315.00 | 316.60 | 313.10 | 315.50 | 307.41 | -0.38% | 4,406 |
| Sep 20, 2026 | 314.80 | 317.90 | 314.80 | 316.70 | 308.58 | 0.60% | 7,912 |
| Sep 17, 2026 | 314.00 | 317.00 | 312.80 | 314.80 | 306.73 | 0.67% | 4,538 |
| Sep 16, 2026 | 315.90 | 315.90 | 309.70 | 312.70 | 304.68 | 0.68% | 3,902 |
| Sep 15, 2026 | 309.00 | 312.00 | 309.00 | 310.60 | 302.64 | 0.98% | 2,981 |
| Sep 14, 2026 | 313.00 | 313.00 | 302.00 | 307.60 | 299.72 | -1.00% | 16,759 |
| Sep 13, 2026 | 313.40 | 314.90 | 308.20 | 310.70 | 302.74 | -0.86% | 7,871 |
| Sep 10, 2026 | 314.90 | 315.50 | 313.20 | 313.40 | 305.37 | 0.16% | 2,181 |
| Sep 9, 2026 | 315.70 | 315.70 | 312.00 | 312.90 | 304.88 | 0.13% | 6,285 |
| Sep 8, 2026 | 313.80 | 317.00 | 311.10 | 312.50 | 304.49 | -0.41% | 15,530 |
| Sep 7, 2026 | 317.00 | 317.00 | 313.40 | 313.80 | 305.76 | -0.16% | 3,759 |
| Sep 6, 2026 | 314.50 | 316.30 | 312.50 | 314.30 | 306.24 | -0.16% | 7,444 |
| Sep 3, 2026 | 312.40 | 316.00 | 312.30 | 314.80 | 306.73 | 0.80% | 5,805 |
| Sep 2, 2026 | 312.00 | 315.00 | 311.00 | 312.30 | 304.29 | 0.13% | 35,364 |
| Sep 1, 2026 | 311.10 | 318.50 | 311.10 | 311.90 | 303.91 | -0.38% | 10,325 |
| Aug 31, 2026 | 314.50 | 315.70 | 310.30 | 313.10 | 305.07 | 0.32% | 6,145 |
| Aug 30, 2026 | 315.10 | 315.10 | 310.30 | 312.10 | 304.10 | -0.95% | 18,166 |
| Aug 27, 2026 | 316.00 | 322.90 | 315.00 | 315.10 | 307.02 | 0.29% | 4,720 |
| Aug 25, 2026 | 315.20 | 315.30 | 314.00 | 314.20 | 306.15 | -0.44% | 10,310 |
| Aug 24, 2026 | 315.50 | 317.50 | 315.30 | 315.60 | 307.51 | 0.03% | 5,326 |
| Aug 23, 2026 | 317.10 | 319.00 | 315.00 | 315.50 | 307.41 | -0.44% | 26,230 |
| Aug 20, 2026 | 317.50 | 319.00 | 316.50 | 316.90 | 308.78 | -0.22% | 3,823 |
| Aug 19, 2026 | 317.10 | 319.00 | 314.90 | 317.60 | 309.46 | 0.09% | 7,851 |