Ibnsina Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 22, 2025	10.62	11.10	10.65	10.90	10.75	2.64%	11,641,580
Sep 21, 2025	10.28	10.67	10.31	10.62	10.48	3.31%	4,652,959
Sep 18, 2025	10.30	10.50	10.26	10.28	10.14	-0.19%	2,808,482
Sep 17, 2025	10.25	10.40	10.25	10.30	10.16	0.49%	1,414,087
Sep 16, 2025	10.41	10.53	10.23	10.25	10.11	-1.54%	2,431,332
Sep 15, 2025	10.62	10.68	10.35	10.41	10.27	-1.98%	4,528,693
Sep 14, 2025	10.49	10.70	10.35	10.62	10.48	1.24%	3,741,634
Sep 11, 2025	10.50	10.59	10.41	10.49	10.35	-0.10%	1,985,863
Sep 10, 2025	10.25	10.60	10.21	10.50	10.36	2.44%	2,449,523
Sep 9, 2025	10.38	10.46	10.20	10.25	10.11	-1.25%	1,319,675
Sep 8, 2025	10.55	10.62	10.31	10.38	10.24	-1.61%	2,249,870
Sep 7, 2025	10.15	10.64	10.15	10.55	10.41	3.94%	3,964,967
Sep 3, 2025	10.58	11.01	10.11	10.15	10.01	-4.06%	8,996,428
Sep 2, 2025	10.39	10.62	10.32	10.58	10.44	1.83%	1,599,338
Sep 1, 2025	10.21	10.49	10.00	10.39	10.25	1.76%	5,779,322
Aug 31, 2025	10.78	10.88	10.10	10.21	10.07	-5.29%	3,243,364
Aug 28, 2025	10.65	10.82	10.59	10.78	10.63	1.22%	2,719,801
Aug 27, 2025	10.50	10.67	10.37	10.65	10.51	1.43%	3,250,185
Aug 26, 2025	10.71	10.90	10.50	10.50	10.36	-1.96%	5,202,364
Aug 25, 2025	10.71	10.81	10.70	10.71	10.56	-	2,436,086
Aug 24, 2025	10.69	11.03	10.69	10.71	10.56	0.19%	7,748,869
Aug 21, 2025	10.60	10.90	10.55	10.69	10.55	0.85%	5,961,913
Aug 20, 2025	10.80	10.85	10.52	10.60	10.46	-1.85%	5,396,977
Aug 19, 2025	10.80	10.90	10.78	10.80	10.65	-	1,086,465
Aug 18, 2025	11.03	11.13	10.75	10.80	10.65	-2.09%	2,617,940
Aug 17, 2025	10.61	11.09	10.54	11.03	10.88	3.96%	4,738,888
Aug 14, 2025	10.70	10.70	10.46	10.61	10.47	-0.84%	2,923,654
Aug 13, 2025	10.70	10.90	10.55	10.70	10.56	-	4,487,803