Ibnsina Pharma (EGX:ISPH)
Egypt
· Delayed Price · Currency is EGP 11.09
-0.08 (-0.72%)
At close: Apr 28, 2026
Ibnsina Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.07 | 11.25 | 11.01 | 11.17 | 11.17 | 0.90% | 5,607,014 |
| Apr 26, 2026 | 11.06 | 11.24 | 11.00 | 11.07 | 10.94 | 0.09% | 5,072,555 |
| Apr 23, 2026 | 11.08 | 11.16 | 11.03 | 11.06 | 10.93 | -0.18% | 4,814,585 |
| Apr 22, 2026 | 11.09 | 11.26 | 11.03 | 11.08 | 10.95 | -0.09% | 8,579,809 |
| Apr 21, 2026 | 11.16 | 11.37 | 11.05 | 11.09 | 10.96 | -0.63% | 16,340,890 |
| Apr 20, 2026 | 10.76 | 11.25 | 10.70 | 11.16 | 11.03 | 3.72% | 47,628,930 |
| Apr 19, 2026 | 10.60 | 10.76 | 10.65 | 10.76 | 10.63 | 1.51% | 11,966,920 |
| Apr 16, 2026 | 10.53 | 10.71 | 10.45 | 10.60 | 10.48 | 0.66% | 13,827,690 |
| Apr 15, 2026 | 10.36 | 10.59 | 10.39 | 10.53 | 10.41 | 1.64% | 5,821,574 |
| Apr 14, 2026 | 10.44 | 10.42 | 10.29 | 10.36 | 10.24 | -0.77% | 6,220,725 |
| Apr 9, 2026 | 10.40 | 10.52 | 10.30 | 10.44 | 10.32 | 0.38% | 6,377,283 |
| Apr 8, 2026 | 10.04 | 10.45 | 10.25 | 10.40 | 10.28 | 3.59% | 10,020,660 |
| Apr 7, 2026 | 10.16 | 10.24 | 9.99 | 10.04 | 9.92 | -1.18% | 5,946,474 |
| Apr 6, 2026 | 10.06 | 10.17 | 10.05 | 10.16 | 10.04 | 0.99% | 5,395,569 |
| Apr 5, 2026 | 10.05 | 10.14 | 10.02 | 10.06 | 9.94 | 0.10% | 5,346,491 |
| Apr 2, 2026 | 10.16 | 10.14 | 9.91 | 10.05 | 9.93 | -1.08% | 6,980,019 |
| Apr 1, 2026 | 9.70 | 10.16 | 9.73 | 10.16 | 10.04 | 4.74% | 11,407,560 |
| Mar 31, 2026 | 9.90 | 9.90 | 9.64 | 9.70 | 9.59 | -2.02% | 8,509,055 |
| Mar 30, 2026 | 10.23 | 10.30 | 9.63 | 9.90 | 9.78 | -3.23% | 16,832,380 |
| Mar 29, 2026 | 10.50 | 10.49 | 10.20 | 10.23 | 10.11 | -2.57% | 6,150,195 |
| Mar 26, 2026 | 10.70 | 10.77 | 10.45 | 10.50 | 10.38 | -1.87% | 4,741,976 |
| Mar 25, 2026 | 10.33 | 10.75 | 10.35 | 10.70 | 10.57 | 3.58% | 10,099,460 |
| Mar 24, 2026 | 10.40 | 10.47 | 10.32 | 10.33 | 10.21 | -0.67% | 4,898,222 |
| Mar 18, 2026 | 10.34 | 10.43 | 10.30 | 10.40 | 10.28 | 0.58% | 6,687,191 |
| Mar 17, 2026 | 10.23 | 10.40 | 10.25 | 10.34 | 10.22 | 1.08% | 9,779,124 |
| Mar 16, 2026 | 10.46 | 10.48 | 10.13 | 10.23 | 10.11 | -2.20% | 4,775,495 |
| Mar 15, 2026 | 10.50 | 10.60 | 10.40 | 10.46 | 10.34 | -0.38% | 3,490,257 |
| Mar 12, 2026 | 10.67 | 10.72 | 10.50 | 10.50 | 10.38 | -1.59% | 10,389,150 |
| Mar 11, 2026 | 10.65 | 10.83 | 10.55 | 10.67 | 10.54 | 0.19% | 12,391,620 |
| Mar 10, 2026 | 10.30 | 10.85 | 10.41 | 10.65 | 10.52 | 3.40% | 17,673,500 |
| Mar 9, 2026 | 10.82 | 10.89 | 10.30 | 10.30 | 10.18 | -4.81% | 12,678,430 |
| Mar 8, 2026 | 11.21 | 11.39 | 10.80 | 10.82 | 10.69 | -3.48% | 16,506,440 |
| Mar 5, 2026 | 11.20 | 11.35 | 11.11 | 11.21 | 11.08 | 0.09% | 6,823,816 |
| Mar 4, 2026 | 11.31 | 11.46 | 11.00 | 11.20 | 11.07 | -0.97% | 8,944,772 |
| Mar 3, 2026 | 11.58 | 11.60 | 11.01 | 11.31 | 11.18 | -2.33% | 4,501,353 |
| Mar 2, 2026 | 11.21 | 11.58 | 11.22 | 11.58 | 11.44 | 3.30% | 3,540,975 |
| Mar 1, 2026 | 11.79 | 11.59 | 10.90 | 11.21 | 11.08 | -4.92% | 8,446,264 |
| Feb 26, 2026 | 11.68 | 11.80 | 11.55 | 11.79 | 11.65 | 0.94% | 906,205 |
| Feb 25, 2026 | 11.90 | 12.06 | 11.53 | 11.68 | 11.54 | -1.85% | 3,048,606 |
| Feb 24, 2026 | 11.90 | 12.30 | 11.80 | 11.90 | 11.76 | - | 6,082,110 |
| Feb 23, 2026 | 11.37 | 11.97 | 11.40 | 11.90 | 11.76 | 4.66% | 3,604,924 |
| Feb 22, 2026 | 11.78 | 11.98 | 11.25 | 11.37 | 11.24 | -3.48% | 3,853,559 |
| Feb 19, 2026 | 12.45 | 12.56 | 11.70 | 11.78 | 11.64 | -5.38% | 5,360,096 |
| Feb 18, 2026 | 12.52 | 12.71 | 12.42 | 12.45 | 12.30 | -0.56% | 3,557,123 |
| Feb 17, 2026 | 12.51 | 12.90 | 12.38 | 12.52 | 12.37 | 0.08% | 16,265,430 |
| Feb 16, 2026 | 12.47 | 12.69 | 12.35 | 12.51 | 12.36 | 0.32% | 10,871,290 |
| Feb 15, 2026 | 12.74 | 12.89 | 12.23 | 12.47 | 12.32 | -2.12% | 5,938,253 |
| Feb 12, 2026 | 12.63 | 12.95 | 12.42 | 12.74 | 12.59 | 0.87% | 6,290,226 |
| Feb 11, 2026 | 12.35 | 12.88 | 12.38 | 12.63 | 12.48 | 2.27% | 9,395,538 |
| Feb 10, 2026 | 12.60 | 12.73 | 12.00 | 12.35 | 12.20 | -1.98% | 6,868,456 |
| Feb 9, 2026 | 12.63 | 12.80 | 12.45 | 12.60 | 12.45 | -0.24% | 6,055,970 |
| Feb 8, 2026 | 12.75 | 13.50 | 12.35 | 12.63 | 12.48 | -0.94% | 19,931,900 |
| Feb 5, 2026 | 11.79 | 13.72 | 11.77 | 12.75 | 12.60 | 8.14% | 28,366,450 |
| Feb 4, 2026 | 11.00 | 11.80 | 11.03 | 11.79 | 11.65 | 7.18% | 19,539,830 |
| Feb 3, 2026 | 10.95 | 11.16 | 10.93 | 11.00 | 10.87 | 0.46% | 5,673,449 |
| Feb 2, 2026 | 11.07 | 11.16 | 10.80 | 10.95 | 10.82 | -1.08% | 3,874,405 |
| Feb 1, 2026 | 10.90 | 11.15 | 10.95 | 11.07 | 10.94 | 1.56% | 3,536,417 |
| Jan 28, 2026 | 11.23 | 11.34 | 10.87 | 10.90 | 10.77 | -2.94% | 6,342,512 |
| Jan 27, 2026 | 11.30 | 11.50 | 11.21 | 11.23 | 11.10 | -0.62% | 4,321,632 |
| Jan 26, 2026 | 11.40 | 11.51 | 11.08 | 11.30 | 11.17 | -0.88% | 3,807,436 |
| Jan 25, 2026 | 11.40 | 12.10 | 11.38 | 11.40 | 11.27 | - | 11,590,430 |
| Jan 22, 2026 | 11.16 | 11.49 | 11.11 | 11.40 | 11.27 | 2.15% | 9,262,712 |
| Jan 21, 2026 | 10.98 | 11.27 | 10.80 | 11.16 | 11.03 | 1.64% | 7,047,428 |
| Jan 20, 2026 | 10.75 | 10.99 | 10.68 | 10.98 | 10.85 | 2.14% | 5,172,177 |
| Jan 19, 2026 | 10.85 | 10.90 | 10.63 | 10.75 | 10.62 | -0.92% | 5,736,742 |
| Jan 18, 2026 | 10.25 | 10.86 | 10.31 | 10.85 | 10.72 | 5.85% | 3,266,619 |
| Jan 15, 2026 | 10.39 | 10.64 | 10.00 | 10.25 | 10.13 | -1.35% | 3,985,647 |
| Jan 14, 2026 | 10.77 | 10.85 | 10.25 | 10.39 | 10.27 | -3.53% | 4,311,381 |
| Jan 13, 2026 | 11.00 | 11.05 | 10.65 | 10.77 | 10.64 | -2.09% | 4,671,648 |
| Jan 12, 2026 | 11.20 | 11.29 | 10.85 | 11.00 | 10.87 | -1.79% | 2,336,898 |
| Jan 11, 2026 | 10.90 | 11.39 | 10.91 | 11.20 | 11.07 | 2.75% | 2,676,529 |
| Jan 8, 2026 | 11.00 | 11.18 | 10.85 | 10.90 | 10.77 | -0.91% | 2,322,993 |
| Jan 6, 2026 | 10.93 | 11.07 | 10.87 | 11.00 | 10.87 | 0.64% | 1,198,513 |
| Jan 5, 2026 | 11.35 | 11.51 | 10.81 | 10.93 | 10.80 | -3.70% | 5,488,004 |
| Jan 4, 2026 | 11.72 | 11.77 | 11.35 | 11.35 | 11.22 | -3.16% | 1,137,362 |
| Dec 31, 2025 | 11.65 | 11.77 | 11.52 | 11.72 | 11.58 | 0.60% | 2,814,855 |
| Dec 30, 2025 | 11.50 | 11.74 | 11.42 | 11.65 | 11.51 | 1.30% | 4,048,549 |
| Dec 29, 2025 | 11.40 | 11.55 | 11.38 | 11.50 | 11.36 | 0.88% | 1,155,472 |
| Dec 28, 2025 | 11.41 | 11.54 | 11.32 | 11.40 | 11.27 | -0.09% | 1,617,222 |
| Dec 25, 2025 | 11.40 | 11.52 | 11.30 | 11.41 | 11.28 | 0.09% | 1,026,081 |
| Dec 24, 2025 | 11.40 | 11.53 | 11.36 | 11.40 | 11.27 | - | 2,439,011 |
| Dec 23, 2025 | 11.04 | 11.40 | 11.05 | 11.40 | 11.27 | 3.26% | 5,778,610 |
| Dec 22, 2025 | 11.03 | 11.10 | 10.90 | 11.04 | 10.91 | 0.09% | 674,927 |
| Dec 21, 2025 | 10.90 | 11.05 | 10.90 | 11.03 | 10.90 | 1.19% | 510,719 |
| Dec 18, 2025 | 11.00 | 11.07 | 10.85 | 10.90 | 10.77 | -0.91% | 647,666 |
| Dec 17, 2025 | 11.24 | 11.27 | 10.88 | 11.00 | 10.87 | -2.14% | 2,938,196 |
| Dec 16, 2025 | 11.30 | 11.32 | 11.14 | 11.24 | 11.11 | -0.53% | 2,234,870 |
| Dec 15, 2025 | 11.39 | 11.38 | 11.26 | 11.30 | 11.17 | -0.79% | 1,946,377 |
| Dec 14, 2025 | 11.28 | 11.44 | 11.26 | 11.39 | 11.26 | 0.98% | 2,424,406 |
| Dec 11, 2025 | 11.00 | 11.31 | 11.00 | 11.28 | 11.15 | 2.55% | 5,021,146 |
| Dec 10, 2025 | 10.85 | 11.10 | 10.80 | 11.00 | 10.87 | 1.38% | 2,410,998 |
| Dec 9, 2025 | 10.72 | 10.94 | 10.69 | 10.85 | 10.72 | 1.21% | 2,724,745 |
| Dec 8, 2025 | 10.69 | 10.80 | 10.69 | 10.72 | 10.59 | 0.28% | 1,388,417 |
| Dec 7, 2025 | 10.63 | 10.78 | 10.62 | 10.69 | 10.56 | 0.56% | 1,055,294 |
| Dec 4, 2025 | 10.63 | 10.90 | 10.62 | 10.63 | 10.51 | - | 2,208,357 |
| Dec 3, 2025 | 10.83 | 10.99 | 10.61 | 10.63 | 10.51 | -1.85% | 2,617,525 |
| Dec 2, 2025 | 11.05 | 11.15 | 10.76 | 10.83 | 10.70 | -1.99% | 6,100,963 |
| Dec 1, 2025 | 11.20 | 11.25 | 10.97 | 11.05 | 10.92 | -1.34% | 1,669,589 |
| Nov 30, 2025 | 11.02 | 11.20 | 11.00 | 11.20 | 11.07 | 1.63% | 4,123,036 |
| Nov 27, 2025 | 10.70 | 11.20 | 10.65 | 11.02 | 10.89 | 2.99% | 5,128,822 |