Skip to main content
The IBN SINA Pharmaceutical Industry PLC (DSE:IBNSINA)
Bangladesh flag Bangladesh · Delayed Price · Currency is BDT
306.80
-1.80 (-0.58%)
At close: Dec 4, 2025

DSE:IBNSINA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025305.30310.80305.30306.80306.80-0.58%10,191
Dec 3, 2025308.60314.90308.00308.60308.60-0.06%21,020
Dec 2, 2025311.00311.00307.70308.80308.800.23%10,308
Dec 1, 2025312.50312.90306.40308.10308.10-1.44%19,757
Nov 30, 2025312.30317.20311.00312.60312.60-0.79%26,627
Nov 27, 2025315.10318.20313.00315.10315.10-0.44%12,394
Nov 26, 2025317.40319.90313.20316.50316.50-0.19%42,860
Nov 25, 2025317.10321.90313.10317.10317.10-0.38%45,573
Nov 24, 2025305.00323.90303.80318.30318.305.08%105,592
Nov 23, 2025300.10304.50299.50302.90302.90-0.66%11,090
Nov 20, 2025304.90309.80303.00304.90304.90-0.13%26,487
Nov 19, 2025306.50306.70300.90305.30305.300.10%41,635
Nov 18, 2025308.00308.70300.50305.00305.00-0.23%63,733
Nov 17, 2025301.60305.90301.00305.70305.701.36%45,812
Nov 16, 2025295.00304.40290.10301.60301.601.75%35,975
Nov 13, 2025307.00307.00296.10296.40296.40-2.40%86,948
Nov 12, 2025309.00310.40300.00303.70303.705.56%153,669
Nov 11, 2025288.60292.00285.00287.70287.70-0.31%4,355
Nov 10, 2025287.40291.70287.30288.60288.600.45%4,955
Nov 9, 2025285.70310.00285.70287.30287.300.56%4,672
Nov 6, 2025291.00291.00285.00285.70285.70-1.00%10,570
Nov 5, 2025290.50291.00287.10288.60288.60-0.65%13,981
Nov 4, 2025292.00292.90290.20290.50290.50-0.55%27,974
Nov 3, 2025295.00295.00292.00292.10292.10-0.41%16,203
Nov 2, 2025291.10294.00291.10293.30293.300.55%8,214
Oct 30, 2025290.80292.80290.80291.70291.700.34%2,356
Oct 29, 2025295.00295.00290.00290.70290.70-0.58%25,267
Oct 28, 2025292.80292.80291.20292.40292.400.27%10,444
Oct 27, 2025293.00293.00291.10291.60291.60-2.41%30,414
Oct 23, 2025295.00299.80293.00298.80292.401.39%35,458
Oct 22, 2025296.80298.00292.90294.70288.39-0.71%15,047
Oct 21, 2025294.00300.00294.00296.80290.440.68%18,396
Oct 20, 2025293.00297.00291.00294.80288.490.68%21,039
Oct 19, 2025292.60293.50292.30292.80286.530.17%18,001
Oct 16, 2025293.50296.80292.00292.30286.04-0.37%5,740
Oct 15, 2025295.00295.00292.00293.40287.12-0.07%26,565
Oct 14, 2025298.90298.90292.60293.60287.31-1.11%20,971
Oct 13, 2025290.20302.70273.80296.90290.540.37%77,090
Oct 12, 2025300.10300.10295.20295.80289.46-1.40%27,132
Oct 9, 2025301.10302.70299.00300.00293.57-0.33%25,331
Oct 8, 2025300.00304.00300.00301.00294.55-0.99%34,202
Oct 7, 2025301.10308.00300.00304.00297.491.10%26,458
Oct 6, 2025305.00305.00300.30300.70294.26-1.22%56,511
Oct 5, 2025307.30309.00303.80304.40297.88-0.94%53,452
Sep 30, 2025308.00310.00303.00307.30300.720.03%65,082
Sep 29, 2025310.00310.00304.20307.20300.62-0.23%40,930
Sep 28, 2025312.20312.30306.10307.90301.31-0.90%45,338
Sep 25, 2025315.00317.60308.00310.70304.05-1.30%37,148
Sep 24, 2025314.00319.00312.30314.80308.060.32%29,265
Sep 23, 2025308.30316.70306.40313.80307.081.85%33,366
Sep 22, 2025310.50316.00307.00308.10301.50-0.77%33,090
Sep 21, 2025317.50317.50310.00310.50303.85-1.65%44,215
Sep 18, 2025318.80319.00315.40315.70308.94-0.44%58,016
Sep 17, 2025320.00321.50315.90317.10310.31-0.66%44,618
Sep 16, 2025320.00321.30318.00319.20312.36-0.13%40,904
Sep 15, 2025320.00322.00318.60319.60312.75-0.19%39,417
Sep 14, 2025320.00323.70318.50320.20313.340.57%91,484
Sep 11, 2025318.00320.30315.00318.40311.580.44%24,823
Sep 10, 2025320.00325.70314.80317.00310.210.16%49,803
Sep 9, 2025324.50324.60315.00316.50309.72-1.80%67,841
Sep 8, 2025324.00324.80319.00322.30315.400.22%85,678
Sep 7, 2025325.00326.00320.00321.60314.71-1.35%72,443
Sep 4, 2025322.00328.50318.10326.00319.021.34%106,471
Sep 3, 2025330.00330.00320.00321.70314.81-0.77%78,629
Sep 2, 2025325.80334.00322.00324.20317.26-0.43%121,504
Sep 1, 2025329.50334.80322.30325.60318.631.34%201,589
Aug 31, 2025312.00325.00312.00321.30314.423.25%150,609
Aug 28, 2025310.00312.00309.10311.20304.530.97%63,069
Aug 27, 2025308.30311.90306.90308.20301.60-0.03%34,764
Aug 26, 2025312.00314.00307.00308.30301.70-0.42%72,226
Aug 25, 2025307.70311.00305.00309.60302.971.41%55,534
Aug 24, 2025306.30308.30304.00305.30298.76-0.20%50,215
Aug 21, 2025301.20308.00301.20305.90299.350.56%29,810
Aug 20, 2025309.80309.80303.50304.20297.68-0.82%53,578
Aug 19, 2025312.00312.00305.40306.70300.13-1.60%126,491
Aug 18, 2025307.00313.50307.00311.70305.022.13%52,328
Aug 17, 2025315.00315.00300.00305.20298.66-0.91%118,731
Aug 14, 2025309.70311.80307.30308.00301.40-0.29%31,911
Aug 13, 2025306.80309.70306.00308.90302.280.62%30,600
Aug 12, 2025310.90311.00306.30307.00300.42-0.32%29,442
Aug 11, 2025307.60312.00306.70308.00301.40-0.36%32,810
Aug 10, 2025313.30313.30307.00309.10302.48-1.34%74,180
Aug 7, 2025315.10317.90313.00313.30306.59-0.82%47,284
Aug 6, 2025317.80317.80314.20315.90309.130.25%59,620
Aug 4, 2025319.00319.00313.60315.10308.35-0.38%58,932
Aug 3, 2025313.40321.00313.00316.30309.530.93%83,547
Jul 31, 2025315.00317.80311.70313.40306.690.19%56,341
Jul 30, 2025306.80313.80306.80312.80306.101.46%279,830
Jul 29, 2025308.90310.00307.00308.30301.700.19%24,599
Jul 28, 2025309.70313.30306.90307.70301.11-1.22%45,997
Jul 27, 2025311.00316.00309.00311.50304.830.16%50,927
Jul 24, 2025317.00318.00310.00311.00304.34-1.64%76,500
Jul 23, 2025315.20319.00314.00316.20309.430.54%66,031
Jul 22, 2025312.40315.00303.90314.50307.762.51%77,460
Jul 21, 2025308.90316.00304.00306.80300.230.36%102,859
Jul 20, 2025298.70306.90296.70305.70299.153.00%101,936
Jul 17, 2025300.90300.90296.00296.80290.44-0.77%36,230
Jul 16, 2025298.90299.90293.60299.10292.690.47%33,308
Jul 15, 2025293.20299.00292.00297.70291.321.53%40,872
Jul 14, 2025295.00296.00292.00293.20286.92-0.54%32,463