Ibnsina Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	10.80	10.99	10.82	10.95	10.95	1.39%	2,426,351
Nov 18, 2025	10.70	10.92	10.72	10.80	10.80	0.93%	5,207,059
Nov 17, 2025	10.57	10.75	10.51	10.70	10.70	1.23%	5,690,027
Nov 16, 2025	10.60	10.67	10.44	10.57	10.57	-0.28%	2,861,660
Nov 13, 2025	10.51	10.60	10.47	10.60	10.60	0.86%	1,683,268
Nov 12, 2025	10.64	10.74	10.44	10.51	10.51	-1.22%	5,262,780
Nov 11, 2025	11.05	11.10	10.56	10.64	10.64	-3.71%	11,380,030
Nov 10, 2025	11.15	11.25	11.01	11.05	11.05	-0.90%	4,510,076
Nov 9, 2025	11.30	11.40	11.15	11.15	11.15	-1.33%	2,432,050
Nov 6, 2025	11.15	11.34	11.11	11.30	11.30	1.35%	6,077,102
Nov 5, 2025	11.16	11.25	11.10	11.15	11.15	-0.09%	4,358,790
Nov 4, 2025	11.30	11.34	11.15	11.16	11.16	-1.24%	3,806,534
Nov 3, 2025	11.25	11.36	11.13	11.30	11.30	0.44%	1,872,168
Nov 2, 2025	11.22	11.30	11.13	11.25	11.25	0.27%	4,500,387
Oct 30, 2025	11.38	11.43	11.20	11.22	11.22	-1.41%	3,342,482
Oct 29, 2025	11.35	11.43	11.29	11.38	11.38	0.26%	449,567
Oct 28, 2025	11.44	11.50	11.30	11.35	11.35	-0.79%	2,322,625
Oct 27, 2025	11.30	11.47	11.25	11.44	11.44	1.24%	3,816,077
Oct 26, 2025	11.39	11.39	11.24	11.30	11.30	-0.79%	4,080,361
Oct 23, 2025	11.15	11.40	11.14	11.39	11.39	2.15%	4,468,191
Oct 22, 2025	11.30	11.38	11.14	11.15	11.15	-1.33%	8,507,950
Oct 21, 2025	11.45	11.53	11.27	11.30	11.30	-1.31%	6,954,759
Oct 20, 2025	11.38	11.53	11.20	11.45	11.45	0.62%	4,121,023
Oct 19, 2025	11.41	11.60	11.33	11.38	11.38	-0.26%	4,118,805
Oct 16, 2025	11.48	11.76	11.04	11.41	11.41	-0.61%	21,261,880
Oct 15, 2025	11.62	11.71	11.26	11.48	11.48	-1.20%	2,303,821
Oct 14, 2025	11.90	12.14	11.50	11.62	11.62	-2.35%	3,008,812