Skip to main content
IBL Ltd (MUSE:IBLL.N0000)
Mauritius flag Mauritius · Delayed Price · Currency is MUR
30.65
0.00 (0.00%)
At close: Dec 5, 2025

IBL Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202530.6530.6530.6530.6530.65-0.16%726
Dec 3, 202530.7030.7030.6530.7030.700.16%31,749
Dec 2, 202530.6530.6530.6030.6530.65-0.81%4,044
Dec 1, 202530.9030.9030.9030.9030.90-4
Nov 28, 202530.9030.9030.9030.9030.90-19
Nov 27, 202530.6830.9030.0530.9030.68-0.32%10,484
Nov 26, 202530.7831.2031.0031.0030.78-0.64%2,132
Nov 25, 202530.9831.2029.9031.2030.984.35%9,472
Nov 24, 202529.6929.9029.9029.9029.69-18,557
Nov 21, 202529.6929.9029.9029.9029.69-4,020
Nov 20, 202529.6929.9029.9029.9029.69-1,100
Nov 19, 202529.6930.0029.9029.9029.69-0.66%1,800
Nov 18, 202529.8930.1030.1030.1029.89-826
Nov 17, 202529.8930.1030.1030.1029.89-528
Nov 14, 202529.8930.1030.1030.1029.890.67%340
Nov 13, 202529.6929.9029.9029.9029.69-10,325
Nov 12, 202529.6929.9529.9029.9029.69-0.17%34,700
Nov 11, 202529.7429.9529.9529.9529.74-0.17%11,605
Nov 10, 202529.7930.1030.0030.0029.79-0.33%7,515
Nov 7, 202529.8930.1530.1030.1029.89-0.17%2,309
Nov 6, 202529.9430.1530.1530.1529.94-1,110
Nov 5, 202529.9430.9530.1530.1529.94-2.74%4,247
Nov 4, 202530.7831.0031.0031.0030.78-1,164
Nov 3, 202530.7831.8031.0031.0030.78-2.52%1,893
Oct 31, 202531.5731.8031.8031.8031.57-666
Oct 30, 202531.5731.9531.8031.8031.57-0.62%201,175
Oct 29, 202531.7732.0032.0032.0031.77-737
Oct 28, 202531.7732.0032.0032.0031.77-5,375
Oct 27, 202531.7732.2532.0032.0031.77-19,530
Oct 24, 202531.7732.2532.0032.0031.77-0.78%5,427
Oct 23, 202532.0232.9532.2532.2532.020.62%7,580
Oct 22, 202531.8233.0032.0532.0531.82-2.88%12,341
Oct 21, 202532.7733.0032.7533.0032.771.54%9,500
Oct 17, 202532.2732.7532.5032.5032.27-0.76%9,800
Oct 16, 202532.5232.7532.7532.7532.52-80,360
Oct 15, 202532.5232.7532.7532.7532.52-65,766
Oct 14, 202532.5232.7532.7532.7532.52-16,659
Oct 13, 202532.5232.7532.5032.7532.52-76,436
Oct 10, 202532.5232.7532.1032.7532.52-30,800
Oct 9, 202532.5232.7532.7532.7532.52-25,083
Oct 8, 202532.5233.0032.7532.7532.52-0.76%29,228
Oct 7, 202532.7733.0033.0033.0032.77-46,855
Oct 6, 202532.7733.5032.9533.0032.77-1.49%14,851
Oct 3, 202533.2633.5033.0033.5033.263.08%28,089
Oct 2, 202532.2732.5032.3532.5032.272.20%409
Oct 1, 202531.5732.0031.7031.8031.574.78%10,500
Sep 30, 202530.1330.1330.1330.3530.13--
Sep 29, 202530.1330.3530.2530.3530.130.50%18,690
Sep 26, 202529.9930.2030.2030.2029.98-310
Sep 25, 202529.9929.9929.9930.2029.98--
Sep 24, 202529.9930.2030.1530.2029.980.33%31,230
Sep 23, 202529.8930.1030.1030.1029.89-5,482
Sep 22, 202529.8929.8929.8930.1029.89--
Sep 19, 202529.8931.0030.1030.1029.89-2,448
Sep 18, 202529.8930.1530.1030.1029.89-0.17%6,724
Sep 17, 202529.9430.1530.0530.1529.940.33%20,888
Sep 16, 202529.8430.0530.0530.0529.84-1.48%355
Sep 15, 202530.2830.5030.5030.5030.28-6,814
Sep 12, 202530.2830.5030.0030.5030.281.67%3,031
Sep 11, 202529.7930.0030.0030.0029.79-1.64%15,300
Sep 10, 202530.2830.5030.0030.5030.281.67%88,791
Sep 9, 202529.7930.0030.0030.0029.79-995
Sep 8, 202529.7930.0029.8030.0029.790.67%1,506
Sep 5, 202529.5929.8029.2029.8029.591.88%8,266
Sep 4, 202529.0429.2529.2029.2529.04-0.17%2,980
Sep 3, 202529.0929.3029.3029.3029.09-0.68%763
Sep 2, 202529.2929.5029.5029.5029.29-2,200
Sep 1, 202529.2929.8529.5029.5029.29-1.17%8,790
Aug 29, 202529.6430.0029.8529.8529.640.17%2,200
Aug 27, 202529.5930.0029.8029.8029.59-0.67%4,300
Aug 26, 202529.7929.7929.7930.0029.79-5
Aug 25, 202529.7930.0029.8530.0029.790.67%1,611
Aug 22, 202529.5929.8029.8029.8029.59-37,714
Aug 21, 202529.5929.8029.8029.8029.59-1,800
Aug 20, 202529.5929.8529.8029.8029.59-41,401
Aug 19, 202529.5929.8029.8029.8029.59-14,168
Aug 18, 202529.5930.0029.8029.8029.59-0.67%4,700
Aug 15, 202529.7930.0029.8030.0029.790.67%5,600
Aug 14, 202529.5929.9529.8029.8029.59-0.67%18,500
Aug 13, 202529.7930.0030.0030.0029.79-1,227
Aug 12, 202529.7930.0030.0030.0029.79-504
Aug 11, 202529.7930.0029.9530.0029.79-6,268
Aug 8, 202529.7930.0030.0030.0029.79-10,200
Aug 7, 202529.7930.0029.9530.0029.79-15,900
Aug 6, 202529.7930.0030.0030.0029.79-5,994
Aug 5, 202529.7930.0030.0030.0029.79-400
Aug 4, 202529.7930.0029.9530.0029.790.33%37,023
Aug 1, 202529.6930.0029.9029.9029.69-0.33%22,000
Jul 31, 202529.7930.2030.0030.0029.79-27,000
Jul 30, 202529.7930.0029.9530.0029.79-276,243
Jul 29, 202529.7930.0030.0030.0029.79-4,700
Jul 28, 202529.7930.0030.0030.0029.790.17%5,033
Jul 25, 202529.7429.9529.9029.9529.74-48,015
Jul 24, 202529.7429.9529.9529.9529.74-71,630
Jul 23, 202529.7430.0029.9529.9529.74-0.50%682
Jul 22, 202529.8930.1030.1030.1029.89-0.33%740
Jul 21, 202529.9929.9929.9930.2029.98-5
Jul 18, 202529.9929.9929.9930.2029.98-50
Jul 17, 202529.9930.2030.2030.2029.980.67%154
Jul 16, 202529.7930.0030.0030.0029.79-2,800