Ibnsina Pharma (EGX:ISPH)
Egypt · Delayed Price · Currency is EGP 10.25
+0.23 (2.30%)
At close: Aug 5, 2025
Ibnsina Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 10.02 | 10.25 | 10.00 | 10.25 | 10.25 | 2.30% | 1,757,445 |
| Aug 4, 2025 | 9.95 | 10.05 | 9.92 | 10.02 | 10.02 | 0.70% | 1,017,660 |
| Aug 3, 2025 | 10.00 | 10.07 | 9.90 | 9.95 | 9.95 | -0.50% | 857,442 |
| Jul 31, 2025 | 9.90 | 10.25 | 9.90 | 10.00 | 10.00 | 1.01% | 3,333,126 |
| Jul 30, 2025 | 10.30 | 10.38 | 9.70 | 9.90 | 9.90 | -3.88% | 8,706,611 |
| Jul 29, 2025 | 10.27 | 10.30 | 10.11 | 10.30 | 10.30 | 0.29% | 4,947,982 |
| Jul 28, 2025 | 10.34 | 10.46 | 10.20 | 10.27 | 10.27 | -0.68% | 6,501,187 |
| Jul 27, 2025 | 10.35 | 10.44 | 10.28 | 10.34 | 10.34 | -0.10% | 3,293,347 |
| Jul 23, 2025 | 10.23 | 10.38 | 10.13 | 10.35 | 10.35 | 1.17% | 4,118,974 |
| Jul 22, 2025 | 10.33 | 10.44 | 10.10 | 10.23 | 10.23 | -0.97% | 5,465,989 |
| Jul 21, 2025 | 10.00 | 10.47 | 10.03 | 10.33 | 10.33 | 3.30% | 28,448,500 |
| Jul 20, 2025 | 9.67 | 10.00 | 9.67 | 10.00 | 10.00 | 3.41% | 19,633,250 |
| Jul 17, 2025 | 9.60 | 9.70 | 9.51 | 9.67 | 9.67 | 0.73% | 5,632,036 |
| Jul 16, 2025 | 9.53 | 9.75 | 9.55 | 9.60 | 9.60 | 0.73% | 7,674,334 |
| Jul 15, 2025 | 9.50 | 9.67 | 9.44 | 9.53 | 9.53 | 0.32% | 4,416,295 |
| Jul 14, 2025 | 9.50 | 9.52 | 9.37 | 9.50 | 9.50 | - | 3,737,390 |
| Jul 13, 2025 | 9.47 | 9.54 | 9.41 | 9.50 | 9.50 | 0.32% | 2,682,134 |
| Jul 10, 2025 | 9.50 | 9.57 | 9.40 | 9.47 | 9.47 | -0.32% | 2,832,411 |
| Jul 9, 2025 | 9.50 | 9.69 | 9.33 | 9.50 | 9.50 | - | 3,358,046 |
| Jul 7, 2025 | 9.62 | 9.75 | 9.45 | 9.50 | 9.50 | -1.25% | 2,808,045 |
| Jul 6, 2025 | 9.19 | 9.62 | 9.21 | 9.62 | 9.62 | 4.68% | 11,433,060 |
| Jul 2, 2025 | 9.09 | 9.30 | 9.11 | 9.19 | 9.19 | 1.10% | 3,989,169 |
| Jul 1, 2025 | 9.14 | 9.37 | 8.98 | 9.09 | 9.09 | -0.55% | 8,458,677 |
| Jun 30, 2025 | 9.40 | 9.47 | 9.09 | 9.14 | 9.14 | -2.77% | 5,439,782 |
| Jun 29, 2025 | 9.47 | 9.65 | 9.31 | 9.40 | 9.40 | -0.74% | 5,772,803 |
| Jun 25, 2025 | 9.26 | 9.52 | 9.06 | 9.47 | 9.47 | 2.27% | 5,549,786 |
| Jun 24, 2025 | 8.70 | 9.28 | 8.90 | 9.26 | 9.26 | 6.44% | 7,681,950 |
| Jun 23, 2025 | 8.75 | 8.95 | 8.52 | 8.70 | 8.70 | -0.57% | 5,026,786 |
| Jun 22, 2025 | 8.40 | 8.87 | 8.17 | 8.75 | 8.75 | 4.17% | 4,823,035 |
| Jun 19, 2025 | 8.52 | 8.59 | 8.20 | 8.40 | 8.40 | -1.41% | 1,535,097 |
| Jun 18, 2025 | 8.52 | 8.62 | 8.37 | 8.52 | 8.52 | - | 1,365,274 |
| Jun 17, 2025 | 8.70 | 8.80 | 8.40 | 8.52 | 8.52 | -2.07% | 2,606,986 |
| Jun 16, 2025 | 8.89 | 9.03 | 8.66 | 8.70 | 8.70 | -2.14% | 2,610,255 |
| Jun 15, 2025 | 9.23 | 9.09 | 8.50 | 8.89 | 8.89 | -3.68% | 5,496,070 |
| Jun 12, 2025 | 9.33 | 9.33 | 9.10 | 9.23 | 9.23 | -1.07% | 5,323,019 |
| Jun 11, 2025 | 9.45 | 9.57 | 9.31 | 9.33 | 9.33 | -1.27% | 4,022,154 |
| Jun 10, 2025 | 9.28 | 9.60 | 9.21 | 9.45 | 9.45 | 1.83% | 9,701,086 |
| Jun 4, 2025 | 9.24 | 9.33 | 9.23 | 9.28 | 9.28 | 0.43% | 1,799,742 |
| Jun 3, 2025 | 9.37 | 9.48 | 9.19 | 9.24 | 9.24 | -1.39% | 3,438,315 |
| Jun 2, 2025 | 9.16 | 9.39 | 9.16 | 9.37 | 9.37 | 2.29% | 2,993,438 |
| Jun 1, 2025 | 9.30 | 9.37 | 9.09 | 9.16 | 9.16 | -1.51% | 4,091,810 |
| May 29, 2025 | 9.43 | 9.60 | 9.28 | 9.30 | 9.30 | -1.38% | 5,945,973 |
| May 28, 2025 | 9.50 | 9.78 | 9.40 | 9.43 | 9.43 | -0.74% | 15,714,220 |
| May 27, 2025 | 9.30 | 9.70 | 9.25 | 9.50 | 9.50 | 2.15% | 13,089,550 |
| May 26, 2025 | 9.50 | 9.57 | 9.25 | 9.30 | 9.30 | -2.11% | 11,793,480 |
| May 25, 2025 | 9.75 | 9.80 | 9.50 | 9.50 | 9.50 | -2.56% | 5,099,628 |
| May 22, 2025 | 9.90 | 9.90 | 9.51 | 9.75 | 9.75 | -1.52% | 10,622,150 |
| May 21, 2025 | 10.00 | 10.14 | 9.80 | 9.90 | 9.90 | -1.00% | 5,130,137 |
| May 20, 2025 | 9.41 | 10.00 | 9.41 | 10.00 | 10.00 | 6.27% | 14,722,570 |
| May 19, 2025 | 9.39 | 9.50 | 9.35 | 9.41 | 9.41 | 0.21% | 5,688,113 |