DSE : IBNSINA
The IBN SINA Pharmaceutical Industry PLC — Price history
Pharmaceutical Preparations · Bangladesh
Last price 293.2 BDT (At close: Oct 29, 2026) · Market cap 9.16B
Latest research: IBN SINA Pharmaceutical financial analysis: 18% 9M sales growth, Mawna plant capex and record 77% dividend (Oct 2026) · IBN SINA Pharmaceutical: 9M FY2026 sales up 18% as the Mawna plant lifts capital work-in-progress to BDT 4.1bn, funded mostly with debt
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
The IBN SINA Pharmaceutical Industry PLC (IBNSINA) closed at 293.2 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 296 | 296 | 292 | 293.2 | 2,415 | -0.85% |
| 2026-10-28 | 292.5 | 296 | 292.4 | 295.7 | 3,319 | +1.13% |
| 2026-10-27 | 302 | 302 | 289.6 | 292.4 | 41,766 | -0.10% |
| 2026-10-25 | 304.9 | 306.9 | 298.1 | 300.4 | 14,185 | -0.60% |
| 2026-10-19 | 304.6 | 307.4 | 301.5 | 302.2 | 16,465 | -1.37% |
| 2026-10-17 | 310 | 310 | 306 | 306.4 | 5,643 | -1.03% |
| 2026-10-15 | 310.9 | 311.6 | 308.4 | 309.6 | 15,027 | +0.49% |
| 2026-10-14 | 308.7 | 311 | 306.6 | 308.1 | 5,613 | -0.19% |
| 2026-10-13 | 306 | 309.5 | 306 | 308.7 | 13,426 | +0.46% |
| 2026-10-12 | 307.9 | 309.5 | 306 | 307.3 | 12,593 | +0.10% |
| 2026-10-11 | 308.2 | 308.2 | 305.8 | 307 | 10,118 | -0.32% |
| 2026-10-08 | 310 | 311.5 | 307.3 | 308 | 5,266 | -0.65% |
| 2026-10-07 | 306.1 | 310.4 | 306.1 | 310 | 4,850 | +1.21% |
| 2026-10-06 | 308.6 | 310.9 | 305.1 | 306.3 | 10,184 | -0.65% |
| 2026-10-05 | 311 | 314.1 | 303 | 308.3 | 34,107 | -0.84% |
| 2026-10-04 | 315.3 | 315.3 | 310 | 310.9 | 19,460 | -1.30% |
| 2026-10-01 | 320 | 324 | 314.7 | 315 | 49,647 | -0.97% |
| 2026-09-30 | 318 | 318.8 | 316.8 | 318.1 | 18,804 | +0.09% |
| 2026-09-29 | 320.1 | 320.1 | 317.7 | 317.8 | 8,968 | +0.03% |
| 2026-09-28 | 319 | 320.5 | 317.7 | 317.7 | 7,353 | -0.22% |
| 2026-09-27 | 318.2 | 320.8 | 317.3 | 318.4 | 14,194 | +0.06% |
| 2026-09-24 | 318.1 | 319.9 | 317.8 | 318.2 | 13,768 | +0.03% |
| 2026-09-23 | 316.7 | 319 | 315 | 318.1 | 24,397 | +0.86% |
| 2026-09-22 | 317.8 | 317.9 | 314.6 | 315.4 | 15,775 | -0.03% |
| 2026-09-21 | 315 | 316.6 | 313.1 | 315.5 | 4,406 | -0.38% |
| 2026-09-20 | 314.8 | 317.9 | 314.8 | 316.7 | 7,912 | +0.60% |
| 2026-09-17 | 314 | 317 | 312.8 | 314.8 | 4,538 | +0.67% |
| 2026-09-16 | 315.9 | 315.9 | 309.7 | 312.7 | 3,902 | +0.68% |
| 2026-09-15 | 309 | 312 | 309 | 310.6 | 2,981 | +0.98% |
| 2026-09-14 | 313 | 313 | 302 | 307.6 | 16,759 | -1.00% |
| 2026-09-13 | 313.4 | 314.9 | 308.2 | 310.7 | 7,870 | -0.86% |
| 2026-09-10 | 314.9 | 315.5 | 313.2 | 313.4 | 2,181 | +0.16% |
| 2026-09-09 | 315.7 | 315.7 | 312 | 312.9 | 6,285 | +0.13% |
| 2026-09-08 | 313.8 | 317 | 311.1 | 312.5 | 15,530 | -0.41% |
| 2026-09-07 | 317 | 317 | 313.4 | 313.8 | 3,759 | -0.16% |
| 2026-09-06 | 314.5 | 316.3 | 312.5 | 314.3 | 7,444 | -0.16% |
| 2026-09-03 | 312.4 | 316 | 312.3 | 314.8 | 5,805 | +0.80% |
| 2026-09-02 | 312 | 315 | 311 | 312.3 | 35,364 | +0.13% |
| 2026-09-01 | 311.1 | 318.5 | 311.1 | 311.9 | 10,325 | -0.38% |
| 2026-08-31 | 314.5 | 315.7 | 310.3 | 313.1 | 6,145 | +0.32% |
| 2026-08-30 | 315.1 | 315.1 | 310.3 | 312.1 | 18,166 | -0.95% |
| 2026-08-27 | 316 | 322.9 | 315 | 315.1 | 4,720 | +0.29% |
| 2026-08-25 | 315.2 | 315.3 | 314 | 314.2 | 10,310 | -0.44% |
| 2026-08-24 | 315.5 | 317.5 | 315.3 | 315.6 | 5,326 | +0.03% |
| 2026-08-23 | 317.1 | 319 | 315 | 315.5 | 26,230 | -0.44% |
| 2026-08-20 | 317.5 | 319 | 316.5 | 316.9 | 3,823 | -0.22% |
| 2026-08-19 | 317.1 | 319 | 314.9 | 317.6 | 7,851 | +0.09% |
| 2026-08-18 | 320 | 320 | 317 | 317.3 | 30,479 | -0.35% |
| 2026-08-17 | 321.9 | 321.9 | 318.1 | 318.4 | 14,793 | -0.56% |
| 2026-08-16 | 322.4 | 323.9 | 319.4 | 320.2 | 10,835 | -0.68% |
| 2026-08-13 | 321.1 | 323 | 321.1 | 322.4 | 4,418 | +0.40% |
| 2026-08-12 | 324.8 | 324.8 | 321 | 321.1 | 20,415 | -0.50% |
| 2026-08-11 | 321.9 | 325 | 321.9 | 322.7 | 14,653 | +0.50% |
| 2026-08-10 | 323.8 | 323.8 | 320 | 321.1 | 11,369 | +0.00% |
| 2026-08-09 | 319.1 | 325 | 318.6 | 321.1 | 24,234 | +0.60% |
| 2026-08-06 | 321.9 | 322 | 319 | 319.2 | 10,674 | -0.22% |
| 2026-08-04 | 320 | 321.9 | 319.5 | 319.9 | 24,097 | -0.84% |
| 2026-08-03 | 318.7 | 325 | 318.7 | 322.6 | 7,267 | +1.26% |
| 2026-08-02 | 322.9 | 322.9 | 317.7 | 318.6 | 17,063 | -0.41% |
| 2026-07-30 | 321.9 | 323.4 | 319.7 | 319.9 | 30,737 | -0.62% |
| 2026-07-29 | 324.5 | 325.1 | 321.5 | 321.9 | 24,270 | -0.77% |
| 2026-07-28 | 321 | 325 | 320.2 | 324.4 | 26,396 | +1.25% |
| 2026-07-27 | 317.7 | 323 | 317.7 | 320.4 | 19,808 | +0.85% |
| 2026-07-26 | 318 | 323.4 | 316.5 | 317.7 | 24,706 | -1.24% |
| 2026-07-23 | 320.1 | 324.5 | 320 | 321.7 | 61,651 | +0.12% |
| 2026-07-22 | 325 | 327 | 320.4 | 321.3 | 45,411 | -0.74% |
| 2026-07-21 | 329.7 | 331.1 | 323 | 323.7 | 40,273 | -1.04% |
| 2026-07-20 | 326.1 | 328 | 322.3 | 327.1 | 41,887 | +0.06% |
| 2026-07-19 | 331.3 | 331.3 | 325.2 | 326.9 | 47,592 | -1.71% |
| 2026-07-16 | 339.9 | 345 | 331.1 | 332.6 | 85,485 | -1.80% |
| 2026-07-15 | 329.7 | 340 | 328 | 338.7 | 129,164 | +3.17% |
| 2026-07-14 | 326.5 | 329.2 | 324.3 | 328.3 | 44,885 | +0.55% |
| 2026-07-13 | 322.8 | 327.4 | 322.7 | 326.5 | 59,558 | +0.71% |
| 2026-07-12 | 321 | 329.8 | 321 | 324.2 | 49,758 | +1.06% |
| 2026-07-09 | 319.2 | 322 | 319.2 | 320.8 | 22,466 | +0.16% |
| 2026-07-08 | 319 | 322 | 319 | 320.3 | 28,768 | +0.16% |
| 2026-07-07 | 319 | 321.9 | 319 | 319.8 | 15,914 | +0.13% |
| 2026-07-06 | 322 | 325 | 318.5 | 319.4 | 84,254 | -0.56% |
| 2026-07-05 | 317.3 | 323.9 | 315.2 | 321.2 | 41,209 | +1.23% |
| 2026-07-02 | 319.2 | 321.2 | 317.1 | 317.3 | 112,034 | -0.72% |
| 2026-06-30 | 319 | 321.5 | 319 | 319.6 | 67,313 | +0.00% |
| 2026-06-29 | 320.5 | 321.2 | 318.5 | 319.6 | 87,519 | -0.19% |
| 2026-06-28 | 320.5 | 320.8 | 318.6 | 320.2 | 66,178 | +0.63% |
| 2026-06-25 | 315.2 | 319 | 315.2 | 318.2 | 85,839 | +0.47% |
| 2026-06-24 | 318.5 | 319.3 | 315.3 | 316.7 | 27,474 | -0.53% |
| 2026-06-23 | 315.2 | 319 | 314.1 | 318.4 | 22,996 | +1.02% |
| 2026-06-22 | 315.2 | 315.8 | 313.5 | 315.2 | 28,296 | +0.00% |
| 2026-06-21 | 316.8 | 316.8 | 314.5 | 315.2 | 31,688 | +0.06% |
| 2026-06-18 | 318 | 318 | 313 | 315 | 19,475 | +0.32% |
| 2026-06-17 | 313.3 | 315.6 | 313.1 | 314 | 9,591 | +0.03% |
| 2026-06-16 | 314 | 314.7 | 312.9 | 313.9 | 22,723 | +0.03% |
| 2026-06-15 | 318 | 318 | 313.3 | 313.8 | 34,370 | +0.00% |
| 2026-06-14 | 314.1 | 315.5 | 313.1 | 313.8 | 47,789 | +0.10% |
| 2026-06-11 | 310.1 | 316 | 310.1 | 313.5 | 70,774 | -0.32% |
| 2026-06-10 | 316 | 318 | 313 | 314.5 | 18,704 | -0.10% |
| 2026-06-09 | 315 | 316 | 314.3 | 314.8 | 22,735 | -0.06% |
| 2026-06-08 | 316.6 | 317.5 | 314.2 | 315 | 11,482 | -0.51% |
| 2026-06-07 | 319.9 | 319.9 | 315.9 | 316.6 | 24,707 | +0.22% |
| 2026-06-04 | 315.1 | 317.2 | 314 | 315.9 | 15,386 | +0.45% |
| 2026-06-03 | 314 | 320 | 314 | 314.5 | 47,055 | +0.16% |
| 2026-06-02 | 313 | 315.9 | 313 | 314 | 19,314 | +0.45% |
| 2026-06-01 | 315.7 | 318 | 311.1 | 312.6 | 10,438 | -0.92% |
| 2026-05-24 | 311 | 316.9 | 310.3 | 315.5 | 19,319 | +1.77% |
| 2026-05-23 | 309 | 310.3 | 306.3 | 310 | 38,715 | +0.36% |
| 2026-05-21 | 309 | 310 | 308 | 308.9 | 33,068 | -0.03% |
| 2026-05-20 | 308 | 309 | 307.1 | 309 | 23,266 | +0.32% |
| 2026-05-19 | 309 | 309 | 307 | 308 | 7,233 | -0.16% |
| 2026-05-18 | 306.6 | 309.8 | 305 | 308.5 | 44,616 | +0.62% |
| 2026-05-17 | 307.9 | 308.8 | 306.4 | 306.6 | 4,336 | -0.23% |
| 2026-05-14 | 307.5 | 309.8 | 306.7 | 307.3 | 8,379 | -0.07% |
| 2026-05-13 | 309.9 | 310.1 | 307.2 | 307.5 | 3,901 | -0.16% |
| 2026-05-12 | 306 | 310.3 | 304.8 | 308 | 15,443 | +0.82% |
| 2026-05-11 | 306.3 | 311.7 | 305.5 | 305.5 | 31,267 | -0.26% |
| 2026-05-10 | 308.2 | 313 | 305.1 | 306.3 | 41,500 | -0.62% |
| 2026-05-07 | 308 | 311.7 | 308 | 308.2 | 7,830 | +0.23% |
| 2026-05-06 | 307 | 308.6 | 305.6 | 307.5 | 7,480 | +0.20% |
| 2026-05-05 | 307.8 | 310.4 | 306.7 | 306.9 | 21,150 | -0.29% |
| 2026-05-04 | 308.4 | 310.9 | 307.7 | 307.8 | 24,177 | +0.03% |
| 2026-05-03 | 313.6 | 313.6 | 307.1 | 307.7 | 19,675 | -0.74% |
| 2026-04-30 | 311.2 | 312.8 | 309.2 | 310 | 20,530 | -0.77% |