IBEX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.55	30.54	29.32	30.52	30.52	1.33%	151,249
Mar 5, 2026	29.32	30.66	29.32	30.12	30.12	1.89%	116,998
Mar 4, 2026	29.04	29.74	29.04	29.56	29.56	1.79%	159,363
Mar 3, 2026	28.90	29.39	28.54	29.04	29.04	0.03%	238,070
Mar 2, 2026	28.56	29.41	28.51	29.03	29.03	0.45%	108,078
Feb 27, 2026	28.59	29.14	28.36	28.90	28.90	-0.89%	98,988
Feb 26, 2026	28.43	29.40	28.43	29.16	29.16	2.71%	82,752
Feb 25, 2026	27.82	28.43	27.53	28.39	28.39	2.23%	79,637
Feb 24, 2026	27.67	28.31	27.47	27.77	27.77	-	112,474
Feb 23, 2026	29.23	29.23	27.61	27.77	27.77	-6.02%	182,588
Feb 20, 2026	29.54	29.87	28.94	29.55	29.55	-	111,860
Feb 19, 2026	29.57	30.05	29.03	29.55	29.55	-1.43%	116,467
Feb 18, 2026	29.82	30.32	29.54	29.98	29.98	0.54%	100,907
Feb 17, 2026	30.03	30.70	29.35	29.82	29.82	-0.93%	174,894
Feb 13, 2026	29.76	30.40	29.10	30.10	30.10	1.01%	123,653
Feb 12, 2026	30.14	30.20	28.97	29.80	29.80	-1.23%	229,712
Feb 11, 2026	31.18	31.18	29.70	30.17	30.17	-3.08%	350,027
Feb 10, 2026	32.58	33.62	30.59	31.13	31.13	-5.15%	265,239
Feb 9, 2026	34.78	34.78	32.50	32.82	32.82	-6.17%	241,735
Feb 6, 2026	37.93	39.98	33.74	34.98	34.98	2.25%	339,308
Feb 5, 2026	34.53	35.00	32.53	34.21	34.21	-0.75%	313,022
Feb 4, 2026	34.70	35.30	33.00	34.47	34.47	-0.78%	249,489
Feb 3, 2026	38.13	38.59	34.39	34.74	34.74	-8.63%	139,162
Feb 2, 2026	37.26	38.54	37.26	38.02	38.02	2.20%	121,919
Jan 30, 2026	36.92	37.73	36.92	37.20	37.20	-0.11%	134,720
Jan 29, 2026	36.56	37.24	35.62	37.24	37.24	2.08%	149,090
Jan 28, 2026	38.07	38.51	36.40	36.48	36.48	-4.10%	100,488
Jan 27, 2026	39.24	39.24	37.94	38.04	38.04	-3.06%	94,400
Jan 26, 2026	38.78	40.54	38.36	39.24	39.24	1.61%	215,951
Jan 23, 2026	38.46	39.00	38.06	38.62	38.62	-0.28%	109,263
Jan 22, 2026	37.92	38.85	37.10	38.73	38.73	3.06%	148,308
Jan 21, 2026	37.10	38.07	37.03	37.58	37.58	1.02%	173,370
Jan 20, 2026	37.75	38.51	37.02	37.20	37.20	-2.26%	94,646
Jan 16, 2026	38.23	38.72	37.57	38.06	38.06	0.26%	111,682
Jan 15, 2026	37.70	38.22	37.26	37.96	37.96	0.53%	86,948
Jan 14, 2026	38.17	38.80	37.57	37.76	37.76	-1.10%	103,399
Jan 13, 2026	38.86	39.24	37.89	38.18	38.18	-1.72%	70,200
Jan 12, 2026	37.90	39.04	37.54	38.85	38.85	1.94%	78,654
Jan 9, 2026	37.99	38.46	37.33	38.11	38.11	0.29%	51,842
Jan 8, 2026	37.60	38.38	37.60	38.00	38.00	0.48%	61,072
Jan 7, 2026	37.40	38.13	37.08	37.82	37.82	0.93%	107,217
Jan 6, 2026	37.27	37.53	36.49	37.47	37.47	0.46%	79,284
Jan 5, 2026	36.33	37.61	36.01	37.30	37.30	2.70%	103,860
Jan 2, 2026	38.18	38.52	36.14	36.32	36.32	-4.87%	105,761
Dec 31, 2025	38.69	38.73	38.11	38.18	38.18	-0.83%	68,878
Dec 30, 2025	38.61	39.49	38.34	38.50	38.50	-0.57%	80,382
Dec 29, 2025	38.43	39.16	38.20	38.72	38.72	0.65%	92,980
Dec 26, 2025	38.79	39.10	38.35	38.47	38.47	-1.23%	89,304
Dec 24, 2025	38.76	39.30	38.76	38.95	38.95	0.85%	32,518
Dec 23, 2025	38.49	39.08	38.40	38.62	38.62	-0.28%	80,127
Dec 22, 2025	38.39	39.50	38.39	38.73	38.73	1.89%	82,940
Dec 19, 2025	38.41	38.85	37.75	38.01	38.01	-1.48%	178,719
Dec 18, 2025	38.28	38.92	38.11	38.58	38.58	2.04%	91,934
Dec 17, 2025	37.76	38.38	37.60	37.81	37.81	-0.16%	88,714
Dec 16, 2025	37.19	38.23	37.19	37.87	37.87	1.99%	107,712
Dec 15, 2025	37.92	38.56	37.13	37.13	37.13	-1.49%	94,460
Dec 12, 2025	37.17	38.61	37.14	37.69	37.69	1.51%	105,039
Dec 11, 2025	36.37	37.24	36.37	37.13	37.13	2.15%	83,627
Dec 10, 2025	35.93	36.56	35.91	36.35	36.35	1.06%	52,951
Dec 9, 2025	36.08	36.54	35.95	35.97	35.97	-0.80%	59,237
Dec 8, 2025	36.97	36.97	35.89	36.26	36.26	-1.41%	94,896
Dec 5, 2025	36.76	36.94	36.21	36.78	36.78	0.07%	75,661
Dec 4, 2025	35.25	36.93	35.25	36.76	36.76	3.74%	147,006
Dec 3, 2025	35.35	35.61	35.12	35.43	35.43	1.06%	55,131
Dec 2, 2025	35.25	35.82	34.93	35.06	35.06	0.43%	63,619
Dec 1, 2025	34.87	35.45	34.65	34.91	34.91	-0.80%	103,086
Nov 28, 2025	35.07	35.24	35.03	35.19	35.19	0.31%	20,784
Nov 26, 2025	35.43	35.65	34.97	35.08	35.08	-0.99%	72,946
Nov 25, 2025	35.33	35.61	35.21	35.43	35.43	1.03%	61,646
Nov 24, 2025	34.91	35.25	34.60	35.07	35.07	0.89%	71,470
Nov 21, 2025	33.82	35.21	33.82	34.76	34.76	2.51%	79,178
Nov 20, 2025	35.50	36.00	33.79	33.91	33.91	-2.84%	112,528
Nov 19, 2025	35.31	35.69	34.40	34.90	34.90	-1.23%	71,110
Nov 18, 2025	35.07	35.50	34.76	35.34	35.34	0.50%	88,728
Nov 17, 2025	35.65	36.40	35.00	35.16	35.16	-1.87%	90,471
Nov 14, 2025	35.38	36.06	35.38	35.83	35.83	-0.42%	52,645
Nov 13, 2025	36.50	36.73	35.66	35.98	35.98	-2.23%	87,241
Nov 12, 2025	36.89	37.03	36.51	36.80	36.80	0.52%	53,398
Nov 11, 2025	36.49	37.11	36.06	36.61	36.61	0.33%	84,998
Nov 10, 2025	37.30	37.96	36.32	36.49	36.49	-0.98%	85,702
Nov 7, 2025	39.06	40.17	35.00	36.85	36.85	-0.03%	187,389
Nov 6, 2025	37.39	37.67	36.86	36.86	36.86	-1.50%	114,255
Nov 5, 2025	36.45	37.73	36.45	37.42	37.42	2.60%	106,008
Nov 4, 2025	37.59	38.32	36.40	36.47	36.47	-3.98%	107,352
Nov 3, 2025	37.33	38.26	36.75	37.98	37.98	1.63%	94,067
Oct 31, 2025	37.51	37.97	37.16	37.37	37.37	-0.74%	66,809
Oct 30, 2025	37.22	38.02	36.69	37.65	37.65	0.40%	96,481
Oct 29, 2025	37.29	37.84	36.77	37.50	37.50	-0.03%	114,854
Oct 28, 2025	38.01	38.33	37.45	37.51	37.51	-1.74%	62,344
Oct 27, 2025	38.38	38.50	37.91	38.18	38.18	-0.04%	77,596
Oct 24, 2025	37.74	38.27	37.43	38.19	38.19	2.14%	69,925
Oct 23, 2025	36.98	37.47	36.53	37.39	37.39	1.11%	57,460
Oct 22, 2025	37.23	37.29	36.42	36.98	36.98	-0.64%	86,379
Oct 21, 2025	36.83	37.68	36.71	37.22	37.22	0.59%	91,654
Oct 20, 2025	36.61	37.11	36.50	37.00	37.00	2.13%	120,366
Oct 17, 2025	36.36	36.51	36.11	36.23	36.23	-0.79%	98,523
Oct 16, 2025	36.79	36.79	36.08	36.52	36.52	-0.23%	72,346
Oct 15, 2025	37.39	37.39	36.27	36.61	36.61	-0.64%	99,107
Oct 14, 2025	36.39	37.00	36.18	36.84	36.84	0.68%	107,583
Oct 13, 2025	36.21	37.08	35.70	36.59	36.59	2.01%	105,411