The IBN SINA Pharmaceutical Industry PLC (DSE:IBNSINA)
Bangladesh · Delayed Price · Currency is BDT 317.70
-4.00 (-1.24%)
At close: Jul 26, 2026
DSE:IBNSINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 320.10 | 324.50 | 320.00 | 321.70 | 321.70 | 0.12% | 61,651 |
| Jul 22, 2026 | 325.00 | 327.00 | 320.40 | 321.30 | 321.30 | -0.74% | 45,411 |
| Jul 21, 2026 | 323.70 | 331.10 | 323.00 | 323.70 | 323.70 | -1.04% | 40,273 |
| Jul 20, 2026 | 327.10 | 328.00 | 322.30 | 327.10 | 327.10 | 0.06% | 41,887 |
| Jul 19, 2026 | 331.30 | 331.30 | 325.20 | 326.90 | 326.90 | -1.71% | 47,592 |
| Jul 16, 2026 | 332.60 | 345.00 | 331.10 | 332.60 | 332.60 | -1.80% | 85,485 |
| Jul 15, 2026 | 329.70 | 340.00 | 328.00 | 338.70 | 338.70 | 3.17% | 129,164 |
| Jul 14, 2026 | 328.30 | 329.20 | 324.30 | 328.30 | 328.30 | 0.55% | 44,885 |
| Jul 13, 2026 | 322.80 | 327.40 | 322.70 | 326.50 | 326.50 | 0.71% | 59,558 |
| Jul 12, 2026 | 321.00 | 329.80 | 321.00 | 324.20 | 324.20 | 1.06% | 49,758 |
| Jul 9, 2026 | 320.80 | 322.00 | 319.20 | 320.80 | 320.80 | 0.16% | 22,466 |
| Jul 8, 2026 | 319.00 | 322.00 | 319.00 | 320.30 | 320.30 | 0.16% | 28,768 |
| Jul 7, 2026 | 319.00 | 321.90 | 319.00 | 319.80 | 319.80 | 0.13% | 15,915 |
| Jul 6, 2026 | 319.40 | 325.00 | 318.50 | 319.40 | 319.40 | -0.56% | 84,254 |
| Jul 5, 2026 | 317.30 | 323.90 | 315.20 | 321.20 | 321.20 | 1.23% | 41,209 |
| Jul 2, 2026 | 317.30 | 321.20 | 317.10 | 317.30 | 317.30 | -0.72% | 112,034 |
| Jun 30, 2026 | 319.60 | 321.50 | 319.00 | 319.60 | 319.60 | - | 67,313 |
| Jun 29, 2026 | 320.50 | 321.20 | 318.50 | 319.60 | 319.60 | -0.19% | 87,519 |
| Jun 28, 2026 | 320.50 | 320.80 | 318.60 | 320.20 | 320.20 | 0.63% | 66,178 |
| Jun 25, 2026 | 318.20 | 319.00 | 315.20 | 318.20 | 318.20 | 0.47% | 85,839 |
| Jun 24, 2026 | 316.70 | 319.30 | 315.30 | 316.70 | 316.70 | -0.53% | 27,474 |
| Jun 23, 2026 | 315.20 | 319.00 | 314.10 | 318.40 | 318.40 | 1.02% | 22,996 |
| Jun 22, 2026 | 315.20 | 315.80 | 313.50 | 315.20 | 315.20 | - | 28,296 |
| Jun 21, 2026 | 316.80 | 316.80 | 314.50 | 315.20 | 315.20 | 0.06% | 31,688 |
| Jun 18, 2026 | 318.00 | 318.00 | 313.00 | 315.00 | 315.00 | 0.32% | 19,475 |
| Jun 17, 2026 | 313.30 | 315.60 | 313.10 | 314.00 | 314.00 | 0.03% | 9,591 |
| Jun 16, 2026 | 313.90 | 314.70 | 312.90 | 313.90 | 313.90 | 0.03% | 22,723 |
| Jun 15, 2026 | 313.80 | 318.00 | 313.30 | 313.80 | 313.80 | - | 34,370 |
| Jun 14, 2026 | 314.10 | 315.50 | 313.10 | 313.80 | 313.80 | 0.10% | 47,789 |
| Jun 11, 2026 | 313.50 | 316.00 | 310.10 | 313.50 | 313.50 | -0.32% | 70,774 |
| Jun 10, 2026 | 314.50 | 318.00 | 313.00 | 314.50 | 314.50 | -0.10% | 18,704 |
| Jun 9, 2026 | 314.80 | 316.00 | 314.30 | 314.80 | 314.80 | -0.06% | 22,735 |
| Jun 8, 2026 | 315.00 | 317.50 | 314.20 | 315.00 | 315.00 | -0.51% | 11,482 |
| Jun 7, 2026 | 319.90 | 319.90 | 315.90 | 316.60 | 316.60 | 0.22% | 24,707 |
| Jun 4, 2026 | 315.90 | 317.20 | 314.00 | 315.90 | 315.90 | 0.45% | 15,386 |
| Jun 3, 2026 | 314.50 | 320.00 | 314.00 | 314.50 | 314.50 | 0.16% | 47,055 |
| Jun 2, 2026 | 314.00 | 315.90 | 313.00 | 314.00 | 314.00 | 0.45% | 19,314 |
| Jun 1, 2026 | 312.60 | 318.00 | 311.10 | 312.60 | 312.60 | -0.92% | 10,438 |
| 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 |