The IBN SINA Pharmaceutical Industry PLC (DSE:IBNSINA)
Bangladesh
· Delayed Price · Currency is BDT 318.90
-4.20 (-1.30%)
At close: Mar 5, 2026
DSE:IBNSINA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 318.90 | 326.00 | 315.90 | 318.90 | 318.90 | -1.30% | 18,681 |
| Mar 4, 2026 | 323.10 | 325.40 | 322.00 | 323.10 | 323.10 | 0.06% | 27,230 |
| Mar 3, 2026 | 324.20 | 325.00 | 321.00 | 322.90 | 322.90 | -1.55% | 74,811 |
| Mar 2, 2026 | 328.00 | 330.00 | 323.00 | 328.00 | 328.00 | 0.95% | 67,658 |
| Mar 1, 2026 | 324.00 | 327.00 | 302.00 | 324.90 | 324.90 | -1.52% | 86,429 |
| Feb 26, 2026 | 330.00 | 332.50 | 328.60 | 329.90 | 329.90 | - | 150,461 |
| Feb 25, 2026 | 330.00 | 331.30 | 329.20 | 329.90 | 329.90 | -0.15% | 58,878 |
| Feb 24, 2026 | 330.40 | 335.00 | 330.00 | 330.40 | 330.40 | -0.39% | 97,454 |
| Feb 23, 2026 | 331.70 | 334.50 | 331.00 | 331.70 | 331.70 | -0.15% | 141,711 |
| Feb 22, 2026 | 334.30 | 335.50 | 330.00 | 332.20 | 332.20 | -0.60% | 60,568 |
| Feb 19, 2026 | 336.10 | 341.10 | 334.00 | 334.20 | 334.20 | -1.12% | 60,375 |
| Feb 18, 2026 | 340.80 | 342.00 | 336.50 | 338.00 | 338.00 | -1.00% | 126,875 |
| Feb 17, 2026 | 341.40 | 345.00 | 338.50 | 341.40 | 341.40 | 0.35% | 138,529 |
| Feb 16, 2026 | 334.30 | 341.40 | 332.00 | 340.20 | 340.20 | 1.76% | 231,687 |
| Feb 15, 2026 | 340.00 | 347.00 | 322.00 | 334.30 | 334.30 | -3.47% | 203,936 |
| Feb 10, 2026 | 346.30 | 352.00 | 345.00 | 346.30 | 346.30 | -1.25% | 186,644 |
| Feb 9, 2026 | 348.00 | 353.30 | 345.50 | 350.70 | 350.70 | 0.95% | 135,942 |
| Feb 8, 2026 | 348.80 | 353.40 | 345.30 | 347.40 | 347.40 | 0.70% | 135,862 |
| Feb 5, 2026 | 359.80 | 359.80 | 343.60 | 345.00 | 345.00 | -3.20% | 165,131 |
| Feb 3, 2026 | 362.00 | 364.80 | 355.00 | 356.40 | 356.40 | -2.01% | 157,651 |
| Feb 2, 2026 | 363.00 | 371.00 | 360.20 | 363.70 | 363.70 | 0.44% | 216,845 |
| Feb 1, 2026 | 343.00 | 369.90 | 343.00 | 362.10 | 362.10 | 5.08% | 296,234 |
| Jan 29, 2026 | 335.00 | 347.80 | 331.20 | 344.60 | 344.60 | 4.08% | 301,627 |
| Jan 28, 2026 | 334.90 | 334.90 | 329.20 | 331.10 | 331.10 | -0.69% | 74,845 |
| Jan 27, 2026 | 333.40 | 335.70 | 331.00 | 333.40 | 333.40 | 1.28% | 148,327 |
| Jan 26, 2026 | 324.70 | 329.70 | 322.80 | 329.20 | 329.20 | 1.39% | 74,053 |
| Jan 25, 2026 | 322.50 | 325.00 | 320.10 | 324.70 | 324.70 | 0.74% | 35,007 |
| Jan 22, 2026 | 322.30 | 324.90 | 319.00 | 322.30 | 322.30 | -0.49% | 5,895 |
| Jan 21, 2026 | 323.90 | 326.00 | 321.00 | 323.90 | 323.90 | -0.09% | 41,295 |
| Jan 20, 2026 | 322.80 | 326.90 | 322.10 | 324.20 | 324.20 | 0.25% | 54,003 |
| Jan 19, 2026 | 318.50 | 325.90 | 318.50 | 323.40 | 323.40 | 1.44% | 48,600 |
| Jan 18, 2026 | 320.30 | 321.00 | 318.40 | 318.80 | 318.80 | 0.41% | 68,701 |
| Jan 15, 2026 | 321.80 | 322.00 | 316.00 | 317.50 | 317.50 | -0.97% | 114,174 |
| Jan 14, 2026 | 322.20 | 322.60 | 319.60 | 320.60 | 320.60 | -0.16% | 20,853 |
| Jan 13, 2026 | 321.10 | 323.90 | 319.20 | 321.10 | 321.10 | 0.72% | 22,369 |
| Jan 12, 2026 | 320.60 | 320.60 | 317.50 | 318.80 | 318.80 | 0.25% | 11,482 |
| Jan 11, 2026 | 324.20 | 324.30 | 317.20 | 318.00 | 318.00 | -1.36% | 28,093 |
| Jan 8, 2026 | 321.00 | 323.00 | 319.00 | 322.40 | 322.40 | 0.44% | 46,383 |
| Jan 7, 2026 | 322.90 | 322.90 | 316.90 | 321.00 | 321.00 | 0.34% | 15,750 |
| Jan 6, 2026 | 319.70 | 325.00 | 312.10 | 319.90 | 319.90 | 0.06% | 36,443 |
| Jan 5, 2026 | 317.70 | 321.40 | 317.00 | 319.70 | 319.70 | 1.49% | 34,473 |
| Jan 4, 2026 | 315.10 | 316.60 | 314.60 | 315.00 | 315.00 | -0.13% | 17,805 |
| Jan 1, 2026 | 315.00 | 317.50 | 315.00 | 315.40 | 315.40 | 0.45% | 9,407 |
| Dec 30, 2025 | 314.20 | 315.00 | 313.00 | 314.00 | 314.00 | -0.03% | 16,650 |
| Dec 29, 2025 | 314.10 | 317.00 | 313.10 | 314.10 | 314.10 | -0.54% | 8,345 |
| Dec 28, 2025 | 315.50 | 320.00 | 314.30 | 315.80 | 315.80 | -0.41% | 13,391 |
| Dec 24, 2025 | 315.80 | 323.00 | 312.00 | 317.10 | 317.10 | 1.02% | 41,897 |
| Dec 23, 2025 | 313.90 | 316.00 | 311.10 | 313.90 | 313.90 | -0.25% | 35,728 |
| Dec 22, 2025 | 314.70 | 316.90 | 313.90 | 314.70 | 314.70 | 0.58% | 26,999 |
| Dec 21, 2025 | 308.30 | 315.00 | 308.00 | 312.90 | 312.90 | 0.32% | 18,601 |
| Dec 18, 2025 | 311.90 | 315.20 | 310.30 | 311.90 | 311.90 | -0.83% | 18,782 |
| Dec 17, 2025 | 317.00 | 317.00 | 314.20 | 314.50 | 314.50 | -0.57% | 10,137 |
| Dec 15, 2025 | 316.50 | 317.00 | 315.10 | 316.30 | 316.30 | 0.06% | 33,475 |
| Dec 14, 2025 | 316.50 | 316.80 | 314.50 | 316.10 | 316.10 | 0.09% | 67,299 |
| Dec 11, 2025 | 315.80 | 317.00 | 313.00 | 315.80 | 315.80 | 0.19% | 28,289 |
| Dec 10, 2025 | 315.20 | 317.40 | 315.00 | 315.20 | 315.20 | -0.10% | 31,072 |
| Dec 9, 2025 | 315.50 | 316.10 | 310.00 | 315.50 | 315.50 | 0.90% | 32,797 |
| Dec 8, 2025 | 312.70 | 315.30 | 309.90 | 312.70 | 312.70 | 1.72% | 49,303 |
| Dec 7, 2025 | 305.10 | 309.70 | 304.70 | 307.40 | 307.40 | 0.20% | 7,149 |
| Dec 4, 2025 | 305.30 | 310.80 | 305.30 | 306.80 | 306.80 | -0.58% | 10,191 |
| Dec 3, 2025 | 308.60 | 314.90 | 308.00 | 308.60 | 308.60 | -0.06% | 21,020 |
| Dec 2, 2025 | 311.00 | 311.00 | 307.70 | 308.80 | 308.80 | 0.23% | 10,308 |
| Dec 1, 2025 | 312.50 | 312.90 | 306.40 | 308.10 | 308.10 | -1.44% | 19,757 |
| Nov 30, 2025 | 312.30 | 317.20 | 311.00 | 312.60 | 312.60 | -0.79% | 26,627 |
| Nov 27, 2025 | 315.10 | 318.20 | 313.00 | 315.10 | 315.10 | -0.44% | 12,394 |
| Nov 26, 2025 | 317.40 | 319.90 | 313.20 | 316.50 | 316.50 | -0.19% | 42,860 |
| Nov 25, 2025 | 317.10 | 321.90 | 313.10 | 317.10 | 317.10 | -0.38% | 45,573 |
| Nov 24, 2025 | 305.00 | 323.90 | 303.80 | 318.30 | 318.30 | 5.08% | 105,592 |
| Nov 23, 2025 | 300.10 | 304.50 | 299.50 | 302.90 | 302.90 | -0.66% | 11,090 |
| Nov 20, 2025 | 304.90 | 309.80 | 303.00 | 304.90 | 304.90 | -0.13% | 26,487 |
| Nov 19, 2025 | 306.50 | 306.70 | 300.90 | 305.30 | 305.30 | 0.10% | 41,635 |
| Nov 18, 2025 | 308.00 | 308.70 | 300.50 | 305.00 | 305.00 | -0.23% | 63,733 |
| Nov 17, 2025 | 301.60 | 305.90 | 301.00 | 305.70 | 305.70 | 1.36% | 45,812 |
| Nov 16, 2025 | 295.00 | 304.40 | 290.10 | 301.60 | 301.60 | 1.75% | 35,975 |
| Nov 13, 2025 | 307.00 | 307.00 | 296.10 | 296.40 | 296.40 | -2.40% | 86,948 |
| Nov 12, 2025 | 309.00 | 310.40 | 300.00 | 303.70 | 303.70 | 5.56% | 153,669 |
| Nov 11, 2025 | 288.60 | 292.00 | 285.00 | 287.70 | 287.70 | -0.31% | 4,355 |
| Nov 10, 2025 | 287.40 | 291.70 | 287.30 | 288.60 | 288.60 | 0.45% | 4,955 |
| Nov 9, 2025 | 285.70 | 310.00 | 285.70 | 287.30 | 287.30 | 0.56% | 4,672 |
| Nov 6, 2025 | 291.00 | 291.00 | 285.00 | 285.70 | 285.70 | -1.00% | 10,570 |
| Nov 5, 2025 | 290.50 | 291.00 | 287.10 | 288.60 | 288.60 | -0.65% | 13,981 |
| Nov 4, 2025 | 292.00 | 292.90 | 290.20 | 290.50 | 290.50 | -0.55% | 27,974 |
| Nov 3, 2025 | 295.00 | 295.00 | 292.00 | 292.10 | 292.10 | -0.41% | 16,203 |
| Nov 2, 2025 | 291.10 | 294.00 | 291.10 | 293.30 | 293.30 | 0.55% | 8,214 |
| Oct 30, 2025 | 290.80 | 292.80 | 290.80 | 291.70 | 291.70 | 0.34% | 2,356 |
| Oct 29, 2025 | 295.00 | 295.00 | 290.00 | 290.70 | 290.70 | -0.58% | 25,267 |
| Oct 28, 2025 | 292.80 | 292.80 | 291.20 | 292.40 | 292.40 | 0.27% | 10,444 |
| Oct 27, 2025 | 293.00 | 293.00 | 291.10 | 291.60 | 291.60 | -2.41% | 30,414 |
| Oct 23, 2025 | 295.00 | 299.80 | 293.00 | 298.80 | 292.40 | 1.39% | 35,458 |
| Oct 22, 2025 | 296.80 | 298.00 | 292.90 | 294.70 | 288.39 | -0.71% | 15,047 |
| Oct 21, 2025 | 294.00 | 300.00 | 294.00 | 296.80 | 290.44 | 0.68% | 18,396 |
| Oct 20, 2025 | 293.00 | 297.00 | 291.00 | 294.80 | 288.49 | 0.68% | 21,039 |
| Oct 19, 2025 | 292.60 | 293.50 | 292.30 | 292.80 | 286.53 | 0.17% | 18,001 |
| Oct 16, 2025 | 293.50 | 296.80 | 292.00 | 292.30 | 286.04 | -0.37% | 5,740 |
| Oct 15, 2025 | 295.00 | 295.00 | 292.00 | 293.40 | 287.12 | -0.07% | 26,565 |
| Oct 14, 2025 | 298.90 | 298.90 | 292.60 | 293.60 | 287.31 | -1.11% | 20,971 |
| Oct 13, 2025 | 290.20 | 302.70 | 273.80 | 296.90 | 290.54 | 0.37% | 77,090 |
| Oct 12, 2025 | 300.10 | 300.10 | 295.20 | 295.80 | 289.46 | -1.40% | 27,132 |
| Oct 9, 2025 | 301.10 | 302.70 | 299.00 | 300.00 | 293.57 | -0.33% | 25,331 |
| Oct 8, 2025 | 300.00 | 304.00 | 300.00 | 301.00 | 294.55 | -0.99% | 34,202 |