The IBN SINA Pharmaceutical Industry PLC (DSE:IBNSINA)
Bangladesh · Delayed Price · Currency is BDT 314.80
+2.50 (0.80%)
At close: Sep 3, 2026
DSE:IBNSINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 314.80 | 316.00 | 312.30 | 314.80 | 314.80 | 0.80% | 5,805 |
| Sep 2, 2026 | 312.30 | 315.00 | 311.00 | 312.30 | 312.30 | 0.13% | 35,364 |
| Sep 1, 2026 | 311.90 | 318.50 | 311.10 | 311.90 | 311.90 | -0.38% | 10,325 |
| Aug 31, 2026 | 313.10 | 315.70 | 310.30 | 313.10 | 313.10 | 0.32% | 6,145 |
| Aug 30, 2026 | 315.10 | 315.10 | 310.30 | 312.10 | 312.10 | -0.95% | 18,166 |
| Aug 27, 2026 | 315.10 | 322.90 | 315.00 | 315.10 | 315.10 | 0.29% | 4,720 |
| Aug 25, 2026 | 315.20 | 315.30 | 314.00 | 314.20 | 314.20 | -0.44% | 10,310 |
| Aug 24, 2026 | 315.50 | 317.50 | 315.30 | 315.60 | 315.60 | 0.03% | 5,326 |
| Aug 23, 2026 | 317.10 | 319.00 | 315.00 | 315.50 | 315.50 | -0.44% | 26,230 |
| Aug 20, 2026 | 317.50 | 319.00 | 316.50 | 316.90 | 316.90 | -0.22% | 3,823 |
| Aug 19, 2026 | 317.10 | 319.00 | 314.90 | 317.60 | 317.60 | 0.09% | 7,851 |
| Aug 18, 2026 | 317.30 | 320.00 | 317.00 | 317.30 | 317.30 | -0.35% | 30,479 |
| Aug 17, 2026 | 321.90 | 321.90 | 318.10 | 318.40 | 318.40 | -0.56% | 14,793 |
| Aug 16, 2026 | 322.40 | 323.90 | 319.40 | 320.20 | 320.20 | -0.68% | 10,835 |
| Aug 13, 2026 | 321.10 | 323.00 | 321.10 | 322.40 | 322.40 | 0.40% | 4,418 |
| Aug 12, 2026 | 324.80 | 324.80 | 321.00 | 321.10 | 321.10 | -0.50% | 20,415 |
| Aug 11, 2026 | 322.70 | 325.00 | 321.90 | 322.70 | 322.70 | 0.50% | 14,653 |
| Aug 10, 2026 | 323.80 | 323.80 | 320.00 | 321.10 | 321.10 | - | 11,369 |
| Aug 9, 2026 | 319.10 | 325.00 | 318.60 | 321.10 | 321.10 | 0.60% | 24,234 |
| Aug 6, 2026 | 321.90 | 322.00 | 319.00 | 319.20 | 319.20 | -0.22% | 10,674 |
| Aug 4, 2026 | 319.90 | 321.90 | 319.50 | 319.90 | 319.90 | -0.84% | 24,097 |
| Aug 3, 2026 | 318.70 | 325.00 | 318.70 | 322.60 | 322.60 | 1.26% | 7,267 |
| Aug 2, 2026 | 322.90 | 322.90 | 317.70 | 318.60 | 318.60 | -0.41% | 17,063 |
| Jul 30, 2026 | 321.90 | 323.40 | 319.70 | 319.90 | 319.90 | -0.62% | 30,737 |
| Jul 29, 2026 | 324.50 | 325.10 | 321.50 | 321.90 | 321.90 | -0.77% | 24,270 |
| Jul 28, 2026 | 324.40 | 325.00 | 320.20 | 324.40 | 324.40 | 1.25% | 26,396 |
| Jul 27, 2026 | 320.40 | 323.00 | 317.70 | 320.40 | 320.40 | 0.85% | 19,808 |
| Jul 26, 2026 | 318.00 | 323.40 | 316.50 | 317.70 | 317.70 | -1.24% | 24,706 |
| 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 |