Ibnsina Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	13.37	13.80	13.09	13.10	13.10	-2.02%	16,122,450
Aug 4, 2026	14.11	16.93	13.05	13.37	13.37	-5.24%	46,747,580
Aug 3, 2026	11.76	14.11	11.83	14.11	14.11	19.98%	79,327,900
Aug 2, 2026	11.37	11.78	11.41	11.76	11.76	3.43%	6,520,568
Jul 30, 2026	11.50	11.49	11.30	11.37	11.37	-1.13%	3,182,475
Jul 29, 2026	11.53	11.59	11.42	11.50	11.50	-0.26%	2,371,373
Jul 28, 2026	11.64	11.69	11.49	11.53	11.53	-0.95%	2,998,829
Jul 27, 2026	11.64	11.78	11.63	11.64	11.64	-	2,668,211
Jul 26, 2026	11.73	11.85	11.61	11.64	11.64	-0.77%	4,138,082
Jul 22, 2026	11.64	11.87	11.67	11.73	11.73	0.77%	8,799,777
Jul 21, 2026	11.47	11.68	11.46	11.64	11.64	1.48%	5,584,543
Jul 20, 2026	11.48	11.57	11.45	11.47	11.47	-0.09%	3,122,576
Jul 19, 2026	11.50	11.61	11.40	11.48	11.48	-0.17%	5,321,851
Jul 16, 2026	11.38	11.65	11.36	11.50	11.50	1.05%	7,067,204
Jul 15, 2026	11.40	11.50	11.20	11.38	11.38	-0.18%	4,143,450
Jul 14, 2026	11.47	11.57	11.35	11.40	11.40	-0.61%	4,162,006
Jul 13, 2026	11.50	11.54	11.35	11.47	11.47	-0.26%	4,208,888
Jul 12, 2026	11.59	11.55	11.43	11.50	11.50	-0.78%	2,364,911
Jul 9, 2026	11.40	11.65	11.33	11.59	11.59	1.67%	3,917,279
Jul 8, 2026	11.70	11.72	11.28	11.40	11.40	-2.56%	6,343,955
Jul 7, 2026	11.61	11.73	11.61	11.70	11.70	0.78%	4,328,917
Jul 6, 2026	11.60	11.70	11.60	11.61	11.61	0.09%	3,326,163
Jul 5, 2026	11.60	11.78	11.56	11.60	11.60	-	4,389,656
Jul 1, 2026	11.67	11.77	11.52	11.60	11.60	-0.60%	1,798,643
Jun 30, 2026	11.45	11.70	11.45	11.67	11.67	1.92%	3,219,865
Jun 29, 2026	11.30	11.55	11.28	11.45	11.45	1.33%	2,639,283
Jun 28, 2026	12.05	12.04	11.20	11.30	11.30	-6.22%	9,213,725
Jun 25, 2026	12.20	12.30	11.90	12.05	12.05	-1.23%	4,871,528
Jun 24, 2026	12.30	12.33	12.15	12.20	12.20	-0.81%	2,290,528
Jun 23, 2026	12.49	12.60	12.13	12.30	12.30	-1.52%	2,902,562
Jun 22, 2026	12.60	12.71	12.10	12.49	12.49	-0.87%	12,732,560
Jun 21, 2026	12.19	12.61	12.07	12.60	12.60	3.36%	11,495,056
Jun 17, 2026	12.07	12.20	11.93	12.19	12.19	0.99%	3,659,318
Jun 16, 2026	12.16	12.29	12.03	12.07	12.07	-0.74%	3,562,059
Jun 15, 2026	12.01	12.34	11.98	12.16	12.16	1.25%	6,677,414
Jun 14, 2026	11.44	12.11	11.82	12.01	12.01	4.98%	7,983,154
Jun 11, 2026	11.92	11.90	11.30	11.44	11.44	-4.03%	8,589,030
Jun 10, 2026	12.46	12.45	11.70	11.92	11.92	-4.33%	7,171,863
Jun 9, 2026	12.44	12.59	12.38	12.46	12.46	0.16%	5,147,442
Jun 8, 2026	12.69	12.74	12.38	12.44	12.44	-1.97%	20,638,709
Jun 7, 2026	12.51	12.72	12.32	12.69	12.69	1.44%	9,325,472
Jun 4, 2026	12.15	12.71	12.22	12.51	12.51	2.96%	25,846,030
Jun 3, 2026	11.90	12.18	11.78	12.15	12.15	2.10%	25,877,550
Jun 2, 2026	11.69	11.94	11.51	11.90	11.90	1.80%	14,935,590
Jun 1, 2026	11.45	11.74	11.50	11.69	11.69	2.10%	6,208,570
May 25, 2026	11.43	12.00	11.31	11.45	11.45	0.17%	5,986,207
May 24, 2026	11.20	11.50	11.24	11.43	11.43	2.05%	5,529,471
May 21, 2026	11.21	11.37	11.12	11.20	11.20	-0.09%	4,395,732
May 20, 2026	11.80	11.86	11.17	11.21	11.21	-5.00%	8,191,194
May 19, 2026	11.73	11.96	11.65	11.80	11.80	0.60%	20,257,250