Ibnsina Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	11.77	12.30	11.61	11.90	11.90	1.10%	4,873,161
Oct 12, 2025	11.67	11.78	11.45	11.77	11.61	0.86%	1,465,197
Oct 8, 2025	11.60	11.75	11.55	11.67	11.51	0.60%	2,965,730
Oct 7, 2025	11.40	11.74	11.40	11.60	11.44	1.75%	7,528,818
Oct 6, 2025	11.35	11.47	11.29	11.40	11.25	0.44%	2,415,796
Oct 5, 2025	11.50	11.49	11.28	11.35	11.20	-1.30%	2,630,665
Oct 2, 2025	11.37	11.66	11.12	11.50	11.34	1.14%	4,512,830
Oct 1, 2025	11.06	11.60	11.06	11.37	11.22	2.80%	9,199,395
Sep 30, 2025	10.96	11.18	10.82	11.06	10.91	0.91%	4,994,652
Sep 29, 2025	10.91	10.99	10.72	10.96	10.81	0.46%	1,724,501
Sep 28, 2025	10.80	10.92	10.69	10.91	10.76	1.02%	937,790
Sep 25, 2025	10.97	10.98	10.76	10.80	10.65	-1.55%	2,134,682
Sep 24, 2025	10.65	11.00	10.60	10.97	10.82	3.00%	5,352,962
Sep 23, 2025	10.90	11.21	10.60	10.65	10.51	-2.29%	8,086,472