Ibnsina Pharma (EGX:ISPH)
Egypt
· Delayed Price · Currency is EGP 10.63
0.00 (0.00%)
At close: Dec 4, 2025
Ibnsina Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 11.62 | 11.71 | 11.26 | 11.48 | 11.48 | -1.20% | 2,303,821 |
| Oct 14, 2025 | 11.90 | 12.14 | 11.50 | 11.62 | 11.62 | -2.35% | 3,008,812 |
| Oct 13, 2025 | 11.77 | 12.30 | 11.61 | 11.90 | 11.90 | 1.10% | 4,873,161 |
| Oct 12, 2025 | 11.67 | 11.78 | 11.45 | 11.77 | 11.61 | 0.86% | 1,465,197 |
| Oct 8, 2025 | 11.60 | 11.75 | 11.55 | 11.67 | 11.51 | 0.60% | 2,965,730 |
| Oct 7, 2025 | 11.40 | 11.74 | 11.40 | 11.60 | 11.44 | 1.75% | 7,528,818 |
| Oct 6, 2025 | 11.35 | 11.47 | 11.29 | 11.40 | 11.25 | 0.44% | 2,415,796 |
| Oct 5, 2025 | 11.50 | 11.49 | 11.28 | 11.35 | 11.20 | -1.30% | 2,630,665 |
| Oct 2, 2025 | 11.37 | 11.66 | 11.12 | 11.50 | 11.34 | 1.14% | 4,512,830 |
| Oct 1, 2025 | 11.06 | 11.60 | 11.06 | 11.37 | 11.22 | 2.80% | 9,199,395 |
| Sep 30, 2025 | 10.96 | 11.18 | 10.82 | 11.06 | 10.91 | 0.91% | 4,994,652 |
| Sep 29, 2025 | 10.91 | 10.99 | 10.72 | 10.96 | 10.81 | 0.46% | 1,724,501 |
| Sep 28, 2025 | 10.80 | 10.92 | 10.69 | 10.91 | 10.76 | 1.02% | 937,790 |
| Sep 25, 2025 | 10.97 | 10.98 | 10.76 | 10.80 | 10.65 | -1.55% | 2,134,682 |
| Sep 24, 2025 | 10.65 | 11.00 | 10.60 | 10.97 | 10.82 | 3.00% | 5,352,962 |
| Sep 23, 2025 | 10.90 | 11.21 | 10.60 | 10.65 | 10.51 | -2.29% | 8,086,472 |
| Sep 22, 2025 | 10.62 | 11.10 | 10.65 | 10.90 | 10.75 | 2.64% | 11,641,580 |
| Sep 21, 2025 | 10.28 | 10.67 | 10.31 | 10.62 | 10.48 | 3.31% | 4,652,959 |
| Sep 18, 2025 | 10.30 | 10.50 | 10.26 | 10.28 | 10.14 | -0.19% | 2,808,482 |
| Sep 17, 2025 | 10.25 | 10.40 | 10.25 | 10.30 | 10.16 | 0.49% | 1,414,087 |
| Sep 16, 2025 | 10.41 | 10.53 | 10.23 | 10.25 | 10.11 | -1.54% | 2,431,332 |
| Sep 15, 2025 | 10.62 | 10.68 | 10.35 | 10.41 | 10.27 | -1.98% | 4,528,693 |
| Sep 14, 2025 | 10.49 | 10.70 | 10.35 | 10.62 | 10.48 | 1.24% | 3,741,634 |
| Sep 11, 2025 | 10.50 | 10.59 | 10.41 | 10.49 | 10.35 | -0.10% | 1,985,863 |
| Sep 10, 2025 | 10.25 | 10.60 | 10.21 | 10.50 | 10.36 | 2.44% | 2,449,523 |
| Sep 9, 2025 | 10.38 | 10.46 | 10.20 | 10.25 | 10.11 | -1.25% | 1,319,675 |
| Sep 8, 2025 | 10.55 | 10.62 | 10.31 | 10.38 | 10.24 | -1.61% | 2,249,870 |
| Sep 7, 2025 | 10.15 | 10.64 | 10.15 | 10.55 | 10.41 | 3.94% | 3,964,967 |
| Sep 3, 2025 | 10.58 | 11.01 | 10.11 | 10.15 | 10.01 | -4.06% | 8,996,428 |
| Sep 2, 2025 | 10.39 | 10.62 | 10.32 | 10.58 | 10.44 | 1.83% | 1,599,338 |
| Sep 1, 2025 | 10.21 | 10.49 | 10.00 | 10.39 | 10.25 | 1.76% | 5,779,322 |
| Aug 31, 2025 | 10.78 | 10.88 | 10.10 | 10.21 | 10.07 | -5.29% | 3,243,364 |
| Aug 28, 2025 | 10.65 | 10.82 | 10.59 | 10.78 | 10.63 | 1.22% | 2,719,801 |
| Aug 27, 2025 | 10.50 | 10.67 | 10.37 | 10.65 | 10.51 | 1.43% | 3,250,185 |
| Aug 26, 2025 | 10.71 | 10.90 | 10.50 | 10.50 | 10.36 | -1.96% | 5,202,364 |
| Aug 25, 2025 | 10.71 | 10.81 | 10.70 | 10.71 | 10.56 | - | 2,436,086 |
| Aug 24, 2025 | 10.69 | 11.03 | 10.69 | 10.71 | 10.56 | 0.19% | 7,748,869 |
| Aug 21, 2025 | 10.60 | 10.90 | 10.55 | 10.69 | 10.54 | 0.85% | 5,961,913 |
| Aug 20, 2025 | 10.80 | 10.85 | 10.52 | 10.60 | 10.46 | -1.85% | 5,396,977 |
| Aug 19, 2025 | 10.80 | 10.90 | 10.78 | 10.80 | 10.65 | - | 1,086,465 |
| Aug 18, 2025 | 11.03 | 11.13 | 10.75 | 10.80 | 10.65 | -2.09% | 2,617,940 |
| Aug 17, 2025 | 10.61 | 11.09 | 10.54 | 11.03 | 10.88 | 3.96% | 4,738,888 |
| Aug 14, 2025 | 10.70 | 10.70 | 10.46 | 10.61 | 10.47 | -0.84% | 2,923,654 |
| Aug 13, 2025 | 10.70 | 10.90 | 10.55 | 10.70 | 10.55 | - | 4,487,803 |
| Aug 12, 2025 | 10.60 | 11.00 | 10.59 | 10.70 | 10.55 | 0.94% | 8,248,940 |
| Aug 11, 2025 | 10.20 | 10.68 | 10.25 | 10.60 | 10.46 | 3.92% | 14,463,550 |
| Aug 10, 2025 | 10.15 | 10.33 | 10.15 | 10.20 | 10.06 | 0.49% | 1,218,574 |
| Aug 7, 2025 | 10.15 | 10.25 | 10.11 | 10.15 | 10.01 | - | 1,268,077 |
| Aug 6, 2025 | 10.25 | 10.33 | 10.10 | 10.15 | 10.01 | -0.98% | 1,350,710 |
| Aug 5, 2025 | 10.02 | 10.25 | 10.00 | 10.25 | 10.11 | 2.30% | 1,757,445 |
| Aug 4, 2025 | 9.95 | 10.05 | 9.92 | 10.02 | 9.88 | 0.70% | 1,017,660 |
| Aug 3, 2025 | 10.00 | 10.07 | 9.90 | 9.95 | 9.81 | -0.50% | 857,442 |
| Jul 31, 2025 | 9.90 | 10.25 | 9.90 | 10.00 | 9.86 | 1.01% | 3,333,126 |
| Jul 30, 2025 | 10.30 | 10.38 | 9.70 | 9.90 | 9.77 | -3.88% | 8,706,611 |
| Jul 29, 2025 | 10.27 | 10.30 | 10.11 | 10.30 | 10.16 | 0.29% | 4,947,982 |
| Jul 28, 2025 | 10.34 | 10.46 | 10.20 | 10.27 | 10.13 | -0.68% | 6,501,187 |
| Jul 27, 2025 | 10.35 | 10.44 | 10.28 | 10.34 | 10.20 | -0.10% | 3,293,347 |
| Jul 23, 2025 | 10.23 | 10.38 | 10.13 | 10.35 | 10.21 | 1.17% | 4,118,974 |
| Jul 22, 2025 | 10.33 | 10.44 | 10.10 | 10.23 | 10.09 | -0.97% | 5,465,989 |
| Jul 21, 2025 | 10.00 | 10.47 | 10.03 | 10.33 | 10.19 | 3.30% | 28,448,500 |
| Jul 20, 2025 | 9.67 | 10.00 | 9.67 | 10.00 | 9.86 | 3.41% | 19,633,250 |
| Jul 17, 2025 | 9.60 | 9.70 | 9.51 | 9.67 | 9.54 | 0.73% | 5,632,036 |
| Jul 16, 2025 | 9.53 | 9.75 | 9.55 | 9.60 | 9.47 | 0.73% | 7,674,334 |
| Jul 15, 2025 | 9.50 | 9.67 | 9.44 | 9.53 | 9.40 | 0.32% | 4,416,295 |