IBEX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.24	30.28	29.20	30.08	30.08	3.33%	262,910
Jun 25, 2026	29.84	29.90	28.90	29.11	29.11	-2.71%	118,329
Jun 24, 2026	29.57	30.20	29.22	29.92	29.92	1.05%	94,406
Jun 23, 2026	29.50	30.14	29.21	29.61	29.61	0.44%	180,661
Jun 22, 2026	29.92	30.19	28.72	29.48	29.48	-2.45%	161,792
Jun 18, 2026	30.83	30.83	29.20	30.22	30.22	-0.92%	257,486
Jun 17, 2026	30.92	31.50	30.06	30.50	30.50	-1.96%	194,523
Jun 16, 2026	31.09	31.68	30.69	31.11	31.11	0.81%	154,999
Jun 15, 2026	31.31	31.39	30.67	30.86	30.86	-0.19%	84,498
Jun 12, 2026	30.74	31.39	30.65	30.92	30.92	0.65%	76,485
Jun 11, 2026	31.03	31.03	30.41	30.72	30.72	-0.23%	94,018
Jun 10, 2026	30.30	30.96	30.15	30.79	30.79	1.38%	104,423
Jun 9, 2026	30.44	31.36	30.23	30.37	30.37	-0.30%	71,902
Jun 8, 2026	30.11	30.59	29.91	30.46	30.46	1.74%	83,531
Jun 5, 2026	29.82	30.25	29.43	29.94	29.94	0.40%	115,851
Jun 4, 2026	30.10	31.04	29.71	29.82	29.82	-0.73%	87,921
Jun 3, 2026	31.58	31.92	29.76	30.04	30.04	-5.86%	124,775
Jun 2, 2026	31.99	32.30	31.39	31.91	31.91	-0.93%	75,758
Jun 1, 2026	31.64	32.37	31.64	32.21	32.21	1.80%	108,488
May 29, 2026	31.98	32.58	31.44	31.64	31.64	-0.69%	75,789
May 28, 2026	31.10	31.91	30.62	31.86	31.86	2.41%	88,590
May 27, 2026	32.11	32.58	31.05	31.11	31.11	-3.45%	129,077
May 26, 2026	32.14	32.52	31.94	32.22	32.22	0.62%	95,580
May 22, 2026	32.32	32.71	31.96	32.02	32.02	-0.09%	77,656
May 21, 2026	31.08	32.05	30.01	32.05	32.05	2.69%	107,641
May 20, 2026	30.91	31.45	30.07	31.21	31.21	0.42%	99,951
May 19, 2026	30.93	31.55	30.02	31.08	31.08	0.48%	110,936
May 18, 2026	30.69	31.29	30.55	30.93	30.93	1.21%	104,260
May 15, 2026	29.99	30.71	29.08	30.56	30.56	1.02%	155,897
May 14, 2026	30.50	31.09	30.19	30.25	30.25	-0.62%	78,408
May 13, 2026	31.40	32.02	30.10	30.44	30.44	-1.87%	137,451
May 12, 2026	32.45	32.53	30.73	31.02	31.02	-4.76%	153,623
May 11, 2026	32.04	33.49	31.87	32.57	32.57	0.74%	142,084
May 8, 2026	32.63	33.00	31.22	32.33	32.33	-1.31%	202,633
May 7, 2026	30.66	33.59	29.37	32.76	32.76	16.54%	223,820
May 6, 2026	28.35	28.46	27.68	28.11	28.11	-0.85%	107,259
May 5, 2026	28.03	28.52	27.74	28.35	28.35	1.58%	91,859
May 4, 2026	28.14	30.58	27.79	27.91	27.91	-1.20%	65,072
May 1, 2026	27.61	28.44	27.61	28.25	28.25	1.80%	102,076
Apr 30, 2026	27.81	27.84	27.26	27.75	27.75	-0.68%	109,551
Apr 29, 2026	27.99	28.51	27.52	27.94	27.94	-0.75%	140,044
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