Ibnsina Pharma (EGX:ISPH)
Egypt
· Delayed Price · Currency is EGP 10.30
-0.52 (-4.81%)
At close: Mar 9, 2026
Ibnsina Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.82 | 10.89 | 10.30 | 10.30 | 10.30 | -4.81% | 12,678,430 |
| Mar 8, 2026 | 11.21 | 11.39 | 10.80 | 10.82 | 10.82 | -3.48% | 16,506,440 |
| Mar 5, 2026 | 11.20 | 11.35 | 11.11 | 11.21 | 11.21 | 0.09% | 6,823,816 |
| Mar 4, 2026 | 11.31 | 11.46 | 11.00 | 11.20 | 11.20 | -0.97% | 8,944,772 |
| Mar 3, 2026 | 11.58 | 11.60 | 11.01 | 11.31 | 11.31 | -2.33% | 4,501,353 |
| Mar 2, 2026 | 11.21 | 11.58 | 11.22 | 11.58 | 11.58 | 3.30% | 3,540,975 |
| Mar 1, 2026 | 11.79 | 11.59 | 10.90 | 11.21 | 11.21 | -4.92% | 8,446,264 |
| Feb 26, 2026 | 11.68 | 11.80 | 11.55 | 11.79 | 11.79 | 0.94% | 906,205 |
| Feb 25, 2026 | 11.90 | 12.06 | 11.53 | 11.68 | 11.68 | -1.85% | 3,048,606 |
| Feb 24, 2026 | 11.90 | 12.30 | 11.80 | 11.90 | 11.90 | - | 6,082,110 |
| Feb 23, 2026 | 11.37 | 11.97 | 11.40 | 11.90 | 11.90 | 4.66% | 3,604,924 |
| Feb 22, 2026 | 11.78 | 11.98 | 11.25 | 11.37 | 11.37 | -3.48% | 3,853,559 |
| Feb 19, 2026 | 12.45 | 12.56 | 11.70 | 11.78 | 11.78 | -5.38% | 5,360,096 |
| Feb 18, 2026 | 12.52 | 12.71 | 12.42 | 12.45 | 12.45 | -0.56% | 3,557,123 |
| Feb 17, 2026 | 12.51 | 12.90 | 12.38 | 12.52 | 12.52 | 0.08% | 16,265,430 |
| Feb 16, 2026 | 12.47 | 12.69 | 12.35 | 12.51 | 12.51 | 0.32% | 10,871,290 |
| Feb 15, 2026 | 12.74 | 12.89 | 12.23 | 12.47 | 12.47 | -2.12% | 5,938,253 |
| Feb 12, 2026 | 12.63 | 12.95 | 12.42 | 12.74 | 12.74 | 0.87% | 6,290,226 |
| Feb 11, 2026 | 12.35 | 12.88 | 12.38 | 12.63 | 12.63 | 2.27% | 9,395,538 |
| Feb 10, 2026 | 12.60 | 12.73 | 12.00 | 12.35 | 12.35 | -1.98% | 6,868,456 |
| Feb 9, 2026 | 12.63 | 12.80 | 12.45 | 12.60 | 12.60 | -0.24% | 6,055,970 |
| Feb 8, 2026 | 12.75 | 13.50 | 12.35 | 12.63 | 12.63 | -0.94% | 19,931,900 |
| Feb 5, 2026 | 11.79 | 13.72 | 11.77 | 12.75 | 12.75 | 8.14% | 28,366,450 |
| Feb 4, 2026 | 11.00 | 11.80 | 11.03 | 11.79 | 11.79 | 7.18% | 19,539,830 |
| Feb 3, 2026 | 10.95 | 11.16 | 10.93 | 11.00 | 11.00 | 0.46% | 5,673,449 |
| Feb 2, 2026 | 11.07 | 11.16 | 10.80 | 10.95 | 10.95 | -1.08% | 3,874,405 |
| Feb 1, 2026 | 10.90 | 11.15 | 10.95 | 11.07 | 11.07 | 1.56% | 3,536,417 |
| Jan 28, 2026 | 11.23 | 11.34 | 10.87 | 10.90 | 10.90 | -2.94% | 6,342,512 |
| Jan 27, 2026 | 11.30 | 11.50 | 11.21 | 11.23 | 11.23 | -0.62% | 4,321,632 |
| Jan 26, 2026 | 11.40 | 11.51 | 11.08 | 11.30 | 11.30 | -0.88% | 3,807,436 |
| Jan 25, 2026 | 11.40 | 12.10 | 11.38 | 11.40 | 11.40 | - | 11,590,430 |
| Jan 22, 2026 | 11.16 | 11.49 | 11.11 | 11.40 | 11.40 | 2.15% | 9,262,712 |
| Jan 21, 2026 | 10.98 | 11.27 | 10.80 | 11.16 | 11.16 | 1.64% | 7,047,428 |
| Jan 20, 2026 | 10.75 | 10.99 | 10.68 | 10.98 | 10.98 | 2.14% | 5,172,177 |
| Jan 19, 2026 | 10.85 | 10.90 | 10.63 | 10.75 | 10.75 | -0.92% | 5,736,742 |
| Jan 18, 2026 | 10.25 | 10.86 | 10.31 | 10.85 | 10.85 | 5.85% | 3,266,619 |
| Jan 15, 2026 | 10.39 | 10.64 | 10.00 | 10.25 | 10.25 | -1.35% | 3,985,647 |
| Jan 14, 2026 | 10.77 | 10.85 | 10.25 | 10.39 | 10.39 | -3.53% | 4,311,381 |
| Jan 13, 2026 | 11.00 | 11.05 | 10.65 | 10.77 | 10.77 | -2.09% | 4,671,648 |
| Jan 12, 2026 | 11.20 | 11.29 | 10.85 | 11.00 | 11.00 | -1.79% | 2,336,898 |
| Jan 11, 2026 | 10.90 | 11.39 | 10.91 | 11.20 | 11.20 | 2.75% | 2,676,529 |
| Jan 8, 2026 | 11.00 | 11.18 | 10.85 | 10.90 | 10.90 | -0.91% | 2,322,993 |
| Jan 6, 2026 | 10.93 | 11.07 | 10.87 | 11.00 | 11.00 | 0.64% | 1,198,513 |
| Jan 5, 2026 | 11.35 | 11.51 | 10.81 | 10.93 | 10.93 | -3.70% | 5,488,004 |
| Jan 4, 2026 | 11.72 | 11.77 | 11.35 | 11.35 | 11.35 | -3.16% | 1,137,362 |
| Dec 31, 2025 | 11.65 | 11.77 | 11.52 | 11.72 | 11.72 | 0.60% | 2,814,855 |
| Dec 30, 2025 | 11.50 | 11.74 | 11.42 | 11.65 | 11.65 | 1.30% | 4,048,549 |
| Dec 29, 2025 | 11.40 | 11.55 | 11.38 | 11.50 | 11.50 | 0.88% | 1,155,472 |
| Dec 28, 2025 | 11.41 | 11.54 | 11.32 | 11.40 | 11.40 | -0.09% | 1,617,222 |
| Dec 25, 2025 | 11.40 | 11.52 | 11.30 | 11.41 | 11.41 | 0.09% | 1,026,081 |
| Dec 24, 2025 | 11.40 | 11.53 | 11.36 | 11.40 | 11.40 | - | 2,439,011 |
| Dec 23, 2025 | 11.04 | 11.40 | 11.05 | 11.40 | 11.40 | 3.26% | 5,778,610 |
| Dec 22, 2025 | 11.03 | 11.10 | 10.90 | 11.04 | 11.04 | 0.09% | 674,927 |
| Dec 21, 2025 | 10.90 | 11.05 | 10.90 | 11.03 | 11.03 | 1.19% | 510,719 |
| Dec 18, 2025 | 11.00 | 11.07 | 10.85 | 10.90 | 10.90 | -0.91% | 647,666 |
| Dec 17, 2025 | 11.24 | 11.27 | 10.88 | 11.00 | 11.00 | -2.14% | 2,938,196 |
| Dec 16, 2025 | 11.30 | 11.32 | 11.14 | 11.24 | 11.24 | -0.53% | 2,234,870 |
| Dec 15, 2025 | 11.39 | 11.38 | 11.26 | 11.30 | 11.30 | -0.79% | 1,946,377 |
| Dec 14, 2025 | 11.28 | 11.44 | 11.26 | 11.39 | 11.39 | 0.98% | 2,424,406 |
| Dec 11, 2025 | 11.00 | 11.31 | 11.00 | 11.28 | 11.28 | 2.55% | 5,021,146 |
| Dec 10, 2025 | 10.85 | 11.10 | 10.80 | 11.00 | 11.00 | 1.38% | 2,410,998 |
| Dec 9, 2025 | 10.72 | 10.94 | 10.69 | 10.85 | 10.85 | 1.21% | 2,724,745 |
| Dec 8, 2025 | 10.69 | 10.80 | 10.69 | 10.72 | 10.72 | 0.28% | 1,388,417 |
| Dec 7, 2025 | 10.63 | 10.78 | 10.62 | 10.69 | 10.69 | 0.56% | 1,055,294 |
| Dec 4, 2025 | 10.63 | 10.90 | 10.62 | 10.63 | 10.63 | - | 2,208,357 |
| Dec 3, 2025 | 10.83 | 10.99 | 10.61 | 10.63 | 10.63 | -1.85% | 2,617,525 |
| Dec 2, 2025 | 11.05 | 11.15 | 10.76 | 10.83 | 10.83 | -1.99% | 6,100,963 |
| Dec 1, 2025 | 11.20 | 11.25 | 10.97 | 11.05 | 11.05 | -1.34% | 1,669,589 |
| Nov 30, 2025 | 11.02 | 11.20 | 11.00 | 11.20 | 11.20 | 1.63% | 4,123,036 |
| Nov 27, 2025 | 10.70 | 11.20 | 10.65 | 11.02 | 11.02 | 2.99% | 5,128,822 |
| Nov 26, 2025 | 11.01 | 11.10 | 10.67 | 10.70 | 10.70 | -2.82% | 2,908,856 |
| Nov 25, 2025 | 11.19 | 11.30 | 10.81 | 11.01 | 11.01 | -1.61% | 5,906,883 |
| Nov 24, 2025 | 11.42 | 11.50 | 11.08 | 11.19 | 11.19 | -2.01% | 1,400,309 |
| Nov 23, 2025 | 11.20 | 11.58 | 11.20 | 11.42 | 11.42 | 1.96% | 6,110,396 |
| Nov 20, 2025 | 10.95 | 11.32 | 11.00 | 11.20 | 11.20 | 2.28% | 9,854,392 |
| Nov 19, 2025 | 10.80 | 10.99 | 10.82 | 10.95 | 10.95 | 1.39% | 2,426,351 |
| Nov 18, 2025 | 10.70 | 10.92 | 10.72 | 10.80 | 10.80 | 0.93% | 5,207,059 |
| Nov 17, 2025 | 10.57 | 10.75 | 10.51 | 10.70 | 10.70 | 1.23% | 5,690,027 |
| Nov 16, 2025 | 10.60 | 10.67 | 10.44 | 10.57 | 10.57 | -0.28% | 2,861,660 |
| Nov 13, 2025 | 10.51 | 10.60 | 10.47 | 10.60 | 10.60 | 0.86% | 1,683,268 |
| Nov 12, 2025 | 10.64 | 10.74 | 10.44 | 10.51 | 10.51 | -1.22% | 5,262,780 |
| Nov 11, 2025 | 11.05 | 11.10 | 10.56 | 10.64 | 10.64 | -3.71% | 11,380,030 |
| Nov 10, 2025 | 11.15 | 11.25 | 11.01 | 11.05 | 11.05 | -0.90% | 4,510,076 |
| Nov 9, 2025 | 11.30 | 11.40 | 11.15 | 11.15 | 11.15 | -1.33% | 2,432,050 |
| Nov 6, 2025 | 11.15 | 11.34 | 11.11 | 11.30 | 11.30 | 1.35% | 6,077,102 |
| Nov 5, 2025 | 11.16 | 11.25 | 11.10 | 11.15 | 11.15 | -0.09% | 4,358,790 |
| Nov 4, 2025 | 11.30 | 11.34 | 11.15 | 11.16 | 11.16 | -1.24% | 3,806,534 |
| Nov 3, 2025 | 11.25 | 11.36 | 11.13 | 11.30 | 11.30 | 0.44% | 1,872,168 |
| Nov 2, 2025 | 11.22 | 11.30 | 11.13 | 11.25 | 11.25 | 0.27% | 4,500,387 |
| Oct 30, 2025 | 11.38 | 11.43 | 11.20 | 11.22 | 11.22 | -1.41% | 3,342,482 |
| Oct 29, 2025 | 11.35 | 11.43 | 11.29 | 11.38 | 11.38 | 0.26% | 449,567 |
| Oct 28, 2025 | 11.44 | 11.50 | 11.30 | 11.35 | 11.35 | -0.79% | 2,322,625 |
| Oct 27, 2025 | 11.30 | 11.47 | 11.25 | 11.44 | 11.44 | 1.24% | 3,816,077 |
| Oct 26, 2025 | 11.39 | 11.39 | 11.24 | 11.30 | 11.30 | -0.79% | 4,080,361 |
| Oct 23, 2025 | 11.15 | 11.40 | 11.14 | 11.39 | 11.39 | 2.15% | 4,468,191 |
| Oct 22, 2025 | 11.30 | 11.38 | 11.14 | 11.15 | 11.15 | -1.33% | 8,507,950 |
| Oct 21, 2025 | 11.45 | 11.53 | 11.27 | 11.30 | 11.30 | -1.31% | 6,954,759 |
| Oct 20, 2025 | 11.38 | 11.53 | 11.20 | 11.45 | 11.45 | 0.62% | 4,121,023 |
| Oct 19, 2025 | 11.41 | 11.60 | 11.33 | 11.38 | 11.38 | -0.26% | 4,118,805 |
| Oct 16, 2025 | 11.48 | 11.76 | 11.04 | 11.41 | 11.41 | -0.61% | 21,261,880 |