Ibnsina Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	10.37	10.47	10.26	10.33	10.33	-0.39%	3,379,985
Nov 11, 2026	10.60	10.65	10.33	10.37	10.37	-2.17%	5,903,755
Nov 10, 2026	10.47	10.69	10.49	10.60	10.60	1.24%	6,303,575
Nov 9, 2026	10.36	10.70	10.34	10.47	10.47	1.06%	9,064,909
Nov 8, 2026	10.27	10.37	9.82	10.36	10.36	0.88%	3,994,224
Nov 5, 2026	10.10	10.47	10.15	10.27	10.27	1.68%	10,171,360
Nov 4, 2026	9.45	10.50	9.70	10.10	10.10	6.88%	19,071,086
Nov 3, 2026	9.14	9.47	9.02	9.45	9.45	3.39%	4,899,189
Nov 2, 2026	9.50	9.56	9.04	9.14	9.14	-3.79%	7,910,972
Nov 1, 2026	9.99	9.80	9.17	9.50	9.50	-4.90%	14,261,431
Oct 29, 2026	9.86	10.07	9.80	9.99	9.99	1.32%	5,776,000
Oct 28, 2026	10.05	10.19	9.80	9.86	9.86	-1.89%	3,614,593
Oct 27, 2026	9.64	10.12	9.59	10.05	10.05	4.25%	4,397,673
Oct 26, 2026	9.22	9.68	9.23	9.64	9.64	4.56%	4,509,506
Oct 25, 2026	10.07	10.15	9.14	9.22	9.22	-8.44%	7,321,554
Oct 22, 2026	10.56	10.58	10.07	10.07	10.07	-4.64%	4,246,706
Oct 21, 2026	10.67	10.80	10.42	10.56	10.56	-1.03%	2,924,147
Oct 20, 2026	10.60	10.82	10.58	10.67	10.67	0.66%	2,834,469
Oct 19, 2026	10.60	10.94	10.30	10.60	10.60	-	3,574,611
Oct 18, 2026	11.27	11.26	10.54	10.60	10.60	-5.94%	2,259,165
Oct 15, 2026	11.13	11.30	11.03	11.27	11.27	1.26%	1,915,404
Oct 14, 2026	11.00	11.23	11.00	11.13	11.13	1.18%	1,519,731
Oct 13, 2026	11.26	11.37	10.03	11.00	11.00	-2.31%	6,201,904
Oct 12, 2026	11.40	11.40	11.25	11.26	11.26	-0.09%	2,552,686
Oct 11, 2026	11.70	11.72	11.35	11.40	11.27	-2.56%	3,280,885
Oct 7, 2026	11.70	11.78	11.54	11.70	11.57	-	1,872,122
Oct 6, 2026	11.88	11.91	11.58	11.70	11.57	-1.52%	3,996,522
Oct 5, 2026	12.08	12.17	11.76	11.88	11.74	-1.66%	4,291,849
Oct 4, 2026	11.70	12.08	11.73	12.08	11.94	3.25%	6,109,136
Oct 1, 2026	11.50	11.74	11.47	11.70	11.57	1.74%	10,439,748
Sep 30, 2026	11.71	11.77	11.30	11.50	11.37	-1.79%	5,084,163
Sep 29, 2026	11.74	11.94	11.63	11.71	11.58	-0.26%	3,782,294
Sep 28, 2026	11.64	11.79	11.22	11.74	11.61	0.86%	5,187,852
Sep 27, 2026	11.67	11.89	11.52	11.64	11.51	-0.26%	3,696,035
Sep 24, 2026	12.02	12.10	11.50	11.67	11.54	-2.91%	7,380,193
Sep 23, 2026	12.20	12.25	12.00	12.02	11.88	-1.48%	1,251,084
Sep 22, 2026	12.10	12.26	12.07	12.20	12.06	0.83%	2,419,870
Sep 21, 2026	12.12	12.21	11.92	12.10	11.96	-0.17%	4,391,646
Sep 20, 2026	12.16	12.27	12.03	12.12	11.98	-0.33%	5,167,344
Sep 17, 2026	12.20	12.20	11.90	12.16	12.02	-0.33%	13,610,830
Sep 16, 2026	12.58	12.74	12.15	12.20	12.06	-3.02%	9,192,999
Sep 15, 2026	12.34	12.59	11.90	12.58	12.44	1.94%	3,697,672
Sep 14, 2026	12.76	12.80	12.21	12.34	12.20	-3.29%	6,908,345
Sep 13, 2026	12.98	13.03	12.76	12.76	12.61	-1.69%	4,681,009
Sep 10, 2026	12.95	13.06	12.90	12.98	12.83	0.23%	2,624,627
Sep 9, 2026	13.18	13.31	12.90	12.95	12.80	-1.75%	5,369,418
Sep 8, 2026	13.45	13.60	13.12	13.18	13.03	-2.01%	4,130,647
Sep 7, 2026	13.18	13.69	13.20	13.45	13.30	2.05%	13,202,870
Sep 6, 2026	13.15	13.40	13.17	13.18	13.03	0.23%	5,433,542
Sep 3, 2026	12.95	13.39	12.96	13.15	13.00	1.54%	5,407,646