IFBH Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.00	15.00	14.65	14.88	14.88	-0.40%	1,177,600
Feb 12, 2026	15.36	15.45	14.90	14.94	14.94	-2.99%	1,669,200
Feb 11, 2026	15.70	15.86	15.34	15.40	15.40	-0.32%	1,749,600
Feb 10, 2026	15.79	15.79	15.28	15.45	15.45	-0.06%	1,115,800
Feb 9, 2026	15.30	15.87	15.28	15.46	15.46	1.05%	1,268,200
Feb 6, 2026	15.38	15.73	14.97	15.30	15.30	-0.78%	1,595,600
Feb 5, 2026	15.90	15.90	15.32	15.42	15.42	-3.20%	1,650,000
Feb 4, 2026	16.74	16.74	15.93	15.93	15.93	-4.84%	2,056,800
Feb 3, 2026	16.99	16.99	16.21	16.74	16.74	0.36%	1,455,600
Feb 2, 2026	16.83	17.97	16.38	16.68	16.68	-1.94%	3,383,200
Jan 30, 2026	17.96	18.18	16.71	17.01	17.01	-6.13%	3,298,800
Jan 29, 2026	17.10	18.35	16.52	18.12	18.12	5.96%	6,548,326
Jan 28, 2026	16.90	17.49	16.33	17.10	17.10	4.20%	4,446,000
Jan 27, 2026	17.07	17.40	15.93	16.41	16.41	-4.65%	4,431,000
Jan 26, 2026	18.43	18.51	17.09	17.21	17.21	-6.62%	4,063,800
Jan 23, 2026	19.08	19.27	18.25	18.43	18.43	-3.00%	3,776,600
Jan 22, 2026	18.10	19.00	17.45	19.00	19.00	6.15%	6,012,612
Jan 21, 2026	19.00	19.59	17.69	17.90	17.90	-7.64%	10,034,800
Jan 20, 2026	17.98	21.56	17.64	19.38	19.38	9.74%	27,231,190
Jan 19, 2026	17.45	18.08	16.71	17.66	17.66	2.67%	2,833,600
Jan 16, 2026	17.21	17.27	16.96	17.20	17.20	1.71%	858,000
Jan 15, 2026	17.20	17.55	16.82	16.91	16.91	-2.87%	1,044,600
Jan 14, 2026	17.20	17.55	16.85	17.41	17.41	2.71%	1,230,506
Jan 13, 2026	16.98	17.30	16.59	16.95	16.95	1.19%	1,298,000
Jan 12, 2026	16.32	16.87	16.23	16.75	16.75	2.95%	1,393,800
Jan 9, 2026	15.82	17.75	15.82	16.27	16.27	1.43%	2,891,650
Jan 8, 2026	16.43	16.43	15.91	16.04	16.04	-2.37%	1,087,200
Jan 7, 2026	17.22	17.22	16.40	16.43	16.43	-1.56%	983,200
Jan 6, 2026	16.10	17.10	16.10	16.69	16.69	4.31%	1,864,600
Jan 5, 2026	15.78	16.45	15.46	16.00	16.00	1.78%	1,399,400
Jan 2, 2026	15.70	16.49	15.05	15.72	15.72	0.13%	665,000
Dec 31, 2025	15.88	16.05	15.23	15.70	15.70	-2.48%	1,730,900
Dec 30, 2025	15.63	17.06	15.63	16.10	16.10	2.35%	6,643,960
Dec 29, 2025	14.91	16.00	14.58	15.73	15.73	7.45%	3,790,510
Dec 24, 2025	15.49	15.49	14.56	14.64	14.64	-4.44%	1,268,800
Dec 23, 2025	15.90	16.44	14.91	15.32	15.32	-2.42%	3,030,800
Dec 22, 2025	14.80	15.86	14.75	15.70	15.70	6.73%	3,426,400
Dec 19, 2025	14.80	15.14	14.30	14.71	14.71	0.96%	1,344,200
Dec 18, 2025	14.80	14.80	14.25	14.57	14.57	0.41%	437,800
Dec 17, 2025	14.68	14.77	14.28	14.51	14.51	0.14%	561,400
Dec 16, 2025	15.08	15.08	14.25	14.49	14.49	-3.91%	1,392,200
Dec 15, 2025	15.34	16.05	15.04	15.08	15.08	-1.76%	1,506,200
Dec 12, 2025	15.43	15.54	15.15	15.35	15.35	0.33%	662,400
Dec 11, 2025	15.20	15.51	15.00	15.30	15.30	0.66%	771,600
Dec 10, 2025	15.36	15.62	14.95	15.20	15.20	-0.98%	1,239,800
Dec 9, 2025	15.77	15.82	15.25	15.35	15.35	-2.10%	1,214,400
Dec 8, 2025	15.63	15.81	15.25	15.68	15.68	0.32%	734,400
Dec 5, 2025	15.50	15.79	15.25	15.63	15.63	0.51%	974,600
Dec 4, 2025	15.79	15.79	15.36	15.55	15.55	-1.83%	1,059,400
Dec 3, 2025	16.16	16.16	15.56	15.84	15.84	-1.98%	1,036,902