Ibnsina Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	11.07	11.16	10.80	10.95	10.95	-1.08%	3,874,405
Feb 1, 2026	10.90	11.15	10.95	11.07	11.07	1.56%	3,536,417
Jan 28, 2026	11.23	11.34	10.87	10.90	10.90	-2.94%	6,342,512
Jan 27, 2026	11.30	11.50	11.21	11.23	11.23	-0.62%	4,321,632
Jan 26, 2026	11.40	11.51	11.08	11.30	11.30	-0.88%	3,807,436
Jan 25, 2026	11.40	12.10	11.38	11.40	11.40	-	11,590,430
Jan 22, 2026	11.16	11.49	11.11	11.40	11.40	2.15%	9,262,712
Jan 21, 2026	10.98	11.27	10.80	11.16	11.16	1.64%	7,047,428
Jan 20, 2026	10.75	10.99	10.68	10.98	10.98	2.14%	5,172,177
Jan 19, 2026	10.85	10.90	10.63	10.75	10.75	-0.92%	5,736,742
Jan 18, 2026	10.25	10.86	10.31	10.85	10.85	5.85%	3,266,619
Jan 15, 2026	10.39	10.64	10.00	10.25	10.25	-1.35%	3,985,647
Jan 14, 2026	10.77	10.85	10.25	10.39	10.39	-3.53%	4,311,381
Jan 13, 2026	11.00	11.05	10.65	10.77	10.77	-2.09%	4,671,648
Jan 12, 2026	11.20	11.29	10.85	11.00	11.00	-1.79%	2,336,898
Jan 11, 2026	10.90	11.39	10.91	11.20	11.20	2.75%	2,676,529
Jan 8, 2026	11.00	11.18	10.85	10.90	10.90	-0.91%	2,322,993
Jan 6, 2026	10.93	11.07	10.87	11.00	11.00	0.64%	1,198,513
Jan 5, 2026	11.35	11.51	10.81	10.93	10.93	-3.70%	5,488,004
Jan 4, 2026	11.72	11.77	11.35	11.35	11.35	-3.16%	1,137,362
Dec 31, 2025	11.65	11.77	11.52	11.72	11.72	0.60%	2,814,855
Dec 30, 2025	11.50	11.74	11.42	11.65	11.65	1.30%	4,048,549
Dec 29, 2025	11.40	11.55	11.38	11.50	11.50	0.88%	1,155,472
Dec 28, 2025	11.41	11.54	11.32	11.40	11.40	-0.09%	1,617,222
Dec 25, 2025	11.40	11.52	11.30	11.41	11.41	0.09%	1,026,081
Dec 24, 2025	11.40	11.53	11.36	11.40	11.40	-	2,439,011
Dec 23, 2025	11.04	11.40	11.05	11.40	11.40	3.26%	5,778,610
Dec 22, 2025	11.03	11.10	10.90	11.04	11.04	0.09%	674,927
Dec 21, 2025	10.90	11.05	10.90	11.03	11.03	1.19%	510,719
Dec 18, 2025	11.00	11.07	10.85	10.90	10.90	-0.91%	647,666
Dec 17, 2025	11.24	11.27	10.88	11.00	11.00	-2.14%	2,938,196
Dec 16, 2025	11.30	11.32	11.14	11.24	11.24	-0.53%	2,234,870
Dec 15, 2025	11.39	11.38	11.26	11.30	11.30	-0.79%	1,946,377
Dec 14, 2025	11.28	11.44	11.26	11.39	11.39	0.98%	2,424,406
Dec 11, 2025	11.00	11.31	11.00	11.28	11.28	2.55%	5,021,146
Dec 10, 2025	10.85	11.10	10.80	11.00	11.00	1.38%	2,410,998
Dec 9, 2025	10.72	10.94	10.69	10.85	10.85	1.21%	2,724,745
Dec 8, 2025	10.69	10.80	10.69	10.72	10.72	0.28%	1,388,417
Dec 7, 2025	10.63	10.78	10.62	10.69	10.69	0.56%	1,055,294
Dec 4, 2025	10.63	10.90	10.62	10.63	10.63	-	2,208,357
Dec 3, 2025	10.83	10.99	10.61	10.63	10.63	-1.85%	2,617,525
Dec 2, 2025	11.05	11.15	10.76	10.83	10.83	-1.99%	6,100,963
Dec 1, 2025	11.20	11.25	10.97	11.05	11.05	-1.34%	1,669,589
Nov 30, 2025	11.02	11.20	11.00	11.20	11.20	1.63%	4,123,036
Nov 27, 2025	10.70	11.20	10.65	11.02	11.02	2.99%	5,128,822
Nov 26, 2025	11.01	11.10	10.67	10.70	10.70	-2.82%	2,908,856
Nov 25, 2025	11.19	11.30	10.81	11.01	11.01	-1.61%	5,906,883
Nov 24, 2025	11.42	11.50	11.08	11.19	11.19	-2.01%	1,400,309
Nov 23, 2025	11.20	11.58	11.20	11.42	11.42	1.96%	6,110,396
Nov 20, 2025	10.95	11.32	11.00	11.20	11.20	2.28%	9,854,392