Ibnsina Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 2, 2026	12.94	13.07	12.90	12.95	12.80	0.08%	2,669,197
Sep 1, 2026	12.92	13.13	12.90	12.94	12.79	0.15%	3,635,955
Aug 31, 2026	12.90	13.17	12.90	12.92	12.77	0.16%	5,352,474
Aug 30, 2026	12.92	13.03	12.83	12.90	12.75	-0.15%	2,466,428
Aug 26, 2026	13.11	13.15	12.80	12.92	12.77	-1.45%	4,981,711
Aug 25, 2026	13.07	13.25	12.98	13.11	12.96	0.31%	3,362,543
Aug 24, 2026	13.22	13.39	13.06	13.07	12.92	-1.13%	5,625,006
Aug 23, 2026	13.02	13.55	13.15	13.22	13.07	1.54%	8,233,050
Aug 20, 2026	13.00	13.44	12.75	13.02	12.87	0.15%	5,559,404
Aug 19, 2026	13.21	13.39	13.00	13.00	12.85	-1.59%	5,076,436
Aug 18, 2026	13.49	13.80	13.11	13.21	13.06	-2.08%	5,807,971
Aug 17, 2026	13.08	13.80	13.08	13.49	13.34	3.13%	10,928,535
Aug 16, 2026	13.55	13.74	13.05	13.08	12.93	-3.47%	8,719,401
Aug 13, 2026	13.65	13.98	13.38	13.55	13.40	-0.73%	8,419,183
Aug 12, 2026	14.00	14.11	13.65	13.65	13.49	-2.50%	7,723,539