The IBN SINA Pharmaceutical Industry PLC (DSE:IBNSINA)
Bangladesh · Delayed Price · Currency is BDT 318.20
+0.10 (0.03%)
At close: Sep 24, 2026
DSE:IBNSINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 318.20 | 319.90 | 317.80 | 318.20 | 318.20 | 0.03% | 13,768 |
| Sep 23, 2026 | 316.70 | 319.00 | 315.00 | 318.10 | 318.10 | 0.86% | 24,397 |
| Sep 22, 2026 | 315.40 | 317.90 | 314.60 | 315.40 | 315.40 | -0.03% | 15,775 |
| Sep 21, 2026 | 315.00 | 316.60 | 313.10 | 315.50 | 315.50 | -0.38% | 4,406 |
| Sep 20, 2026 | 314.80 | 317.90 | 314.80 | 316.70 | 316.70 | 0.60% | 7,912 |
| Sep 17, 2026 | 314.00 | 317.00 | 312.80 | 314.80 | 314.80 | 0.67% | 4,538 |
| Sep 16, 2026 | 312.70 | 315.90 | 309.70 | 312.70 | 312.70 | 0.68% | 3,902 |
| Sep 15, 2026 | 309.00 | 312.00 | 309.00 | 310.60 | 310.60 | 0.98% | 2,981 |
| Sep 14, 2026 | 307.60 | 313.00 | 302.00 | 307.60 | 307.60 | -1.00% | 16,759 |
| Sep 13, 2026 | 313.40 | 314.90 | 308.20 | 310.70 | 310.70 | -0.86% | 7,871 |
| Sep 10, 2026 | 314.90 | 315.50 | 313.20 | 313.40 | 313.40 | 0.16% | 2,181 |
| Sep 9, 2026 | 315.70 | 315.70 | 312.00 | 312.90 | 312.90 | 0.13% | 6,285 |
| Sep 8, 2026 | 312.50 | 317.00 | 311.10 | 312.50 | 312.50 | -0.41% | 15,530 |
| Sep 7, 2026 | 313.80 | 317.00 | 313.40 | 313.80 | 313.80 | -0.16% | 3,759 |
| Sep 6, 2026 | 314.50 | 316.30 | 312.50 | 314.30 | 314.30 | -0.16% | 7,444 |
| 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 |