IBEX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	27.73	28.30	27.70	28.15	28.15	1.70%	115,458
Apr 27, 2026	28.19	28.55	27.66	27.68	27.68	-2.23%	110,872
Apr 24, 2026	27.71	28.41	27.50	28.31	28.31	1.94%	192,681
Apr 23, 2026	28.12	28.70	27.38	27.77	27.77	-2.11%	83,376
Apr 22, 2026	28.26	28.78	28.07	28.37	28.37	1.00%	78,660
Apr 21, 2026	28.69	29.07	28.04	28.09	28.09	-2.26%	117,442
Apr 20, 2026	29.68	29.95	28.66	28.74	28.74	-3.30%	96,875
Apr 17, 2026	30.00	30.43	29.70	29.72	29.72	0.78%	98,141
Apr 16, 2026	29.00	29.50	28.93	29.49	29.49	1.58%	138,346
Apr 15, 2026	28.46	29.30	28.46	29.03	29.03	2.00%	80,517
Apr 14, 2026	28.43	28.84	28.40	28.46	28.46	-0.04%	124,229
Apr 13, 2026	27.37	28.47	27.35	28.47	28.47	3.56%	95,272
Apr 10, 2026	27.79	28.10	27.04	27.49	27.49	-1.08%	109,699
Apr 9, 2026	27.93	27.99	27.34	27.79	27.79	-0.68%	78,151
Apr 8, 2026	28.52	28.91	27.69	27.98	27.98	0.72%	72,151
Apr 7, 2026	27.51	27.80	27.29	27.78	27.78	0.62%	89,284
Apr 6, 2026	27.70	27.95	27.55	27.61	27.61	-0.32%	89,927
Apr 2, 2026	27.13	27.75	26.69	27.70	27.70	0.54%	110,935
Apr 1, 2026	27.00	27.60	26.37	27.55	27.55	2.72%	126,350
Mar 31, 2026	26.98	27.25	26.43	26.82	26.82	0.11%	156,632
Mar 30, 2026	26.54	26.94	26.09	26.79	26.79	1.48%	147,854
Mar 27, 2026	26.54	26.84	25.94	26.40	26.40	-1.16%	131,161
Mar 26, 2026	26.84	27.36	26.56	26.71	26.71	-0.30%	131,008
Mar 25, 2026	27.27	27.45	26.32	26.79	26.79	-1.29%	166,416
Mar 24, 2026	28.63	28.63	27.09	27.14	27.14	-5.57%	124,563
Mar 23, 2026	28.03	28.92	28.01	28.74	28.74	2.61%	312,731
Mar 20, 2026	28.62	28.62	27.93	28.01	28.01	-2.13%	177,168
Mar 19, 2026	28.55	29.08	28.33	28.62	28.62	-	75,275
Mar 18, 2026	28.73	29.25	28.42	28.62	28.62	-1.11%	85,537
Mar 17, 2026	28.71	29.82	28.71	28.94	28.94	0.31%	93,113
Mar 16, 2026	28.91	29.19	28.51	28.85	28.85	0.80%	106,110
Mar 13, 2026	28.66	28.89	28.39	28.62	28.62	-0.24%	108,669
Mar 12, 2026	29.05	29.54	28.44	28.69	28.69	-2.08%	94,460
Mar 11, 2026	29.06	29.43	28.84	29.30	29.30	0.45%	79,152
Mar 10, 2026	29.64	29.65	28.66	29.17	29.17	-2.41%	90,625
Mar 9, 2026	29.80	30.28	29.42	29.89	29.89	-2.06%	162,486
Mar 6, 2026	29.55	30.54	29.32	30.52	30.52	1.33%	155,454
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%	160,151
Mar 3, 2026	28.90	29.39	28.54	29.04	29.04	0.03%	240,641
Mar 2, 2026	28.56	29.41	28.51	29.03	29.03	0.45%	110,361
Feb 27, 2026	28.59	29.14	28.36	28.90	28.90	-0.89%	99,943
Feb 26, 2026	28.43	29.40	28.43	29.16	29.16	2.71%	86,353
Feb 25, 2026	27.82	28.43	27.53	28.39	28.39	2.23%	80,584
Feb 24, 2026	27.67	28.31	27.47	27.77	27.77	-	113,546
Feb 23, 2026	29.23	29.23	27.61	27.77	27.77	-6.02%	185,991
Feb 20, 2026	29.54	29.87	28.94	29.55	29.55	-	111,882
Feb 19, 2026	29.57	30.05	29.03	29.55	29.55	-1.43%	119,382
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%	175,006
Feb 13, 2026	29.76	30.40	29.10	30.10	30.10	1.01%	129,923
Feb 12, 2026	30.14	30.20	28.97	29.80	29.80	-1.23%	236,877
Feb 11, 2026	31.18	31.18	29.70	30.17	30.17	-3.08%	350,810
Feb 10, 2026	32.58	33.62	30.59	31.13	31.13	-5.15%	265,956
Feb 9, 2026	34.78	34.78	32.50	32.82	32.82	-6.17%	241,905
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%	313,530
Feb 4, 2026	34.70	35.30	33.00	34.47	34.47	-0.78%	264,077
Feb 3, 2026	38.13	38.59	34.39	34.74	34.74	-8.63%	139,292
Feb 2, 2026	37.26	38.54	37.26	38.02	38.02	2.20%	121,951
Jan 30, 2026	36.92	37.73	36.92	37.20	37.20	-0.11%	134,820
Jan 29, 2026	36.56	37.24	35.62	37.24	37.24	2.08%	149,583
Jan 28, 2026	38.07	38.51	36.40	36.48	36.48	-4.10%	100,489
Jan 27, 2026	39.24	39.24	37.94	38.04	38.04	-3.06%	94,430
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%	109,322
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