Ibnsina Pharma (EGX:ISPH)
Egypt · Delayed Price · Currency is EGP 10.30
+0.05 (0.49%)
At close: Sep 17, 2025
Ibnsina Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 10.30 | 10.50 | 10.26 | 10.28 | 10.28 | -0.19% | 2,808,482 |
| Sep 17, 2025 | 10.25 | 10.40 | 10.25 | 10.30 | 10.30 | 0.49% | 1,414,087 |
| Sep 16, 2025 | 10.41 | 10.53 | 10.23 | 10.25 | 10.25 | -1.54% | 2,431,332 |
| Sep 15, 2025 | 10.62 | 10.68 | 10.35 | 10.41 | 10.41 | -1.98% | 4,528,693 |
| Sep 14, 2025 | 10.49 | 10.70 | 10.35 | 10.62 | 10.62 | 1.24% | 3,741,634 |
| Sep 11, 2025 | 10.50 | 10.59 | 10.41 | 10.49 | 10.49 | -0.10% | 1,985,863 |
| Sep 10, 2025 | 10.25 | 10.60 | 10.21 | 10.50 | 10.50 | 2.44% | 2,449,523 |
| Sep 9, 2025 | 10.38 | 10.46 | 10.20 | 10.25 | 10.25 | -1.25% | 1,319,675 |
| Sep 8, 2025 | 10.55 | 10.62 | 10.31 | 10.38 | 10.38 | -1.61% | 2,249,870 |
| Sep 7, 2025 | 10.15 | 10.64 | 10.15 | 10.55 | 10.55 | 3.94% | 3,964,967 |
| Sep 3, 2025 | 10.58 | 11.01 | 10.11 | 10.15 | 10.15 | -4.06% | 8,996,428 |
| Sep 2, 2025 | 10.39 | 10.62 | 10.32 | 10.58 | 10.58 | 1.83% | 1,599,338 |
| Sep 1, 2025 | 10.21 | 10.49 | 10.00 | 10.39 | 10.39 | 1.76% | 5,779,322 |
| Aug 31, 2025 | 10.78 | 10.88 | 10.10 | 10.21 | 10.21 | -5.29% | 3,243,364 |
| Aug 28, 2025 | 10.65 | 10.82 | 10.59 | 10.78 | 10.78 | 1.22% | 2,719,801 |
| Aug 27, 2025 | 10.50 | 10.67 | 10.37 | 10.65 | 10.65 | 1.43% | 3,250,185 |
| Aug 26, 2025 | 10.71 | 10.90 | 10.50 | 10.50 | 10.50 | -1.96% | 5,202,364 |
| Aug 25, 2025 | 10.71 | 10.81 | 10.70 | 10.71 | 10.71 | - | 2,436,086 |
| Aug 24, 2025 | 10.69 | 11.03 | 10.69 | 10.71 | 10.71 | 0.19% | 7,748,869 |
| Aug 21, 2025 | 10.60 | 10.90 | 10.55 | 10.69 | 10.69 | 0.85% | 5,961,913 |
| Aug 20, 2025 | 10.80 | 10.85 | 10.52 | 10.60 | 10.60 | -1.85% | 5,396,977 |
| Aug 19, 2025 | 10.80 | 10.90 | 10.78 | 10.80 | 10.80 | - | 1,086,465 |
| Aug 18, 2025 | 11.03 | 11.13 | 10.75 | 10.80 | 10.80 | -2.09% | 2,617,940 |
| Aug 17, 2025 | 10.61 | 11.09 | 10.54 | 11.03 | 11.03 | 3.96% | 4,738,888 |
| Aug 14, 2025 | 10.70 | 10.70 | 10.46 | 10.61 | 10.61 | -0.84% | 2,923,654 |
| Aug 13, 2025 | 10.70 | 10.90 | 10.55 | 10.70 | 10.70 | - | 4,487,803 |
| Aug 12, 2025 | 10.60 | 11.00 | 10.59 | 10.70 | 10.70 | 0.94% | 8,248,940 |
| Aug 11, 2025 | 10.20 | 10.68 | 10.25 | 10.60 | 10.60 | 3.92% | 14,463,550 |
| Aug 10, 2025 | 10.15 | 10.33 | 10.15 | 10.20 | 10.20 | 0.49% | 1,218,574 |
| Aug 7, 2025 | 10.15 | 10.25 | 10.11 | 10.15 | 10.15 | - | 1,268,077 |
| Aug 6, 2025 | 10.25 | 10.33 | 10.10 | 10.15 | 10.15 | -0.98% | 1,350,710 |
| 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 |