Ibnsina Pharma (ISPH) Stock Price History
- Data since
- 2017
- Trading days recorded
- 2,027
- All-time high
- 13.56 EGP
- All-time low
- 1.07 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11.64 | 11.87 | 11.64 | 11.73 | 8,799,777 | |
| 11.47 | 11.68 | 11.46 | 11.64 | 5,584,543 | |
| 11.48 | 11.57 | 11.45 | 11.47 | 3,122,576 | |
| 11.50 | 11.61 | 11.40 | 11.48 | 5,321,851 | |
| 11.38 | 11.65 | 11.36 | 11.50 | 7,067,204 | |
| 11.40 | 11.50 | 11.20 | 11.38 | 4,143,450 | |
| 11.47 | 11.57 | 11.35 | 11.40 | 4,162,006 | |
| 11.50 | 11.54 | 11.35 | 11.47 | 4,208,888 | |
| 11.59 | 11.59 | 11.43 | 11.50 | 2,364,911 | |
| 11.40 | 11.65 | 11.33 | 11.59 | 3,917,279 | |
| 11.70 | 11.72 | 11.28 | 11.40 | 6,343,955 | |
| 11.61 | 11.73 | 11.61 | 11.70 | 4,328,917 | |
| 11.60 | 11.70 | 11.60 | 11.61 | 3,326,163 | |
| 11.60 | 11.78 | 11.56 | 11.60 | 4,389,656 | |
| 11.67 | 11.77 | 11.52 | 11.60 | 1,798,643 | |
| 11.45 | 11.70 | 11.45 | 11.67 | 3,219,865 | |
| 11.30 | 11.55 | 11.28 | 11.45 | 2,639,283 | |
| 12.05 | 12.05 | 11.20 | 11.30 | 9,213,725 | |
| 12.20 | 12.30 | 11.90 | 12.05 | 4,871,528 | |
| 12.30 | 12.33 | 12.15 | 12.20 | 2,290,528 | |
| 12.49 | 12.60 | 12.13 | 12.30 | 2,902,562 | |
| 12.60 | 12.71 | 12.10 | 12.49 | 12,732,564 | |
| 12.19 | 12.61 | 12.07 | 12.60 | 11,495,056 | |
| 12.07 | 12.20 | 11.93 | 12.19 | 3,659,318 | |
| 12.16 | 12.29 | 12.03 | 12.07 | 3,562,059 | |
| 12.01 | 12.34 | 11.98 | 12.16 | 6,677,414 | |
| 11.44 | 12.11 | 11.44 | 12.01 | 7,983,154 | |
| 11.92 | 11.92 | 11.30 | 11.44 | 8,589,030 | |
| 12.45 | 12.45 | 11.70 | 11.92 | 7,171,863 | |
| 12.44 | 12.59 | 12.38 | 12.46 | 5,147,442 | |
| 12.69 | 12.74 | 12.38 | 12.44 | 20,638,709 | |
| 12.51 | 12.72 | 12.32 | 12.69 | 9,325,472 | |
| 12.22 | 12.71 | 12.22 | 12.51 | 25,846,038 | |
| 11.90 | 12.18 | 11.78 | 12.15 | 25,877,552 | |
| 11.69 | 11.94 | 11.51 | 11.90 | 14,935,595 | |
| 11.50 | 11.74 | 11.50 | 11.69 | 6,208,570 | |
| 11.43 | 12.00 | 11.31 | 11.45 | 5,986,207 | |
| 11.24 | 11.50 | 11.24 | 11.43 | 5,529,471 | |
| 11.21 | 11.37 | 11.12 | 11.20 | 4,395,732 | |
| 11.80 | 11.86 | 11.17 | 11.21 | 8,191,194 | |
| 11.73 | 11.96 | 11.65 | 11.80 | 20,257,256 | |
| 11.56 | 11.82 | 11.56 | 11.73 | 7,192,002 | |
| 11.75 | 11.90 | 11.41 | 11.56 | 10,538,171 | |
| 11.95 | 12.04 | 11.65 | 11.75 | 9,388,592 | |
| 11.96 | 12.25 | 11.90 | 11.95 | 13,084,203 | |
| 11.93 | 12.19 | 11.82 | 11.96 | 6,661,889 | |
| 12.01 | 12.05 | 11.81 | 11.93 | 6,552,928 | |
| 11.39 | 12.19 | 11.39 | 12.01 | 34,232,633 | |
| 10.89 | 11.31 | 10.87 | 11.30 | 17,245,293 | |
| 10.96 | 10.96 | 10.80 | 10.89 | 4,011,802 | |
| 11.02 | 11.08 | 10.89 | 11.00 | 5,251,740 | |
| 10.75 | 11.03 | 10.75 | 11.02 | 5,427,405 | |
| 11.00 | 11.09 | 10.60 | 10.75 | 13,391,139 | |
| 11.05 | 11.05 | 10.91 | 11.00 | 6,620,092 | |
| 11.17 | 11.23 | 11.01 | 11.09 | 4,494,130 | |
| 11.07 | 11.25 | 11.01 | 11.17 | 5,607,014 | |
| 10.93 | 11.11 | 10.87 | 10.94 | 5,072,555 | |
| 10.95 | 11.03 | 10.90 | 10.93 | 4,814,585 | |
| 10.96 | 11.13 | 10.90 | 10.95 | 8,579,809 | |
| 11.03 | 11.24 | 10.92 | 10.96 | 16,340,891 |
The full price history back to 12 December 2017 is available on the interactive ISPH chart.
Daily OHLC from the Egyptian Exchange; history back to 2017. Prices in Egyptian pounds.