IFBH Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	8.26	8.39	8.13	8.23	8.23	-0.36%	1,440,400
Jun 12, 2026	8.45	8.45	8.12	8.26	8.26	0.36%	914,600
Jun 11, 2026	8.22	8.76	8.18	8.23	8.23	0.61%	2,737,200
Jun 10, 2026	8.15	8.97	8.06	8.18	8.18	0.37%	3,152,400
Jun 9, 2026	8.50	8.57	8.15	8.15	8.15	-3.89%	1,139,600
Jun 8, 2026	8.66	8.91	8.37	8.48	8.48	-2.42%	1,415,600
Jun 5, 2026	8.78	10.23	8.43	8.69	8.69	-0.11%	7,285,400
Jun 4, 2026	8.81	8.81	8.43	8.70	8.70	-0.80%	1,101,200
Jun 3, 2026	9.00	9.55	8.71	8.77	8.77	-	4,568,800
Jun 2, 2026	8.47	8.82	8.32	8.77	8.77	3.54%	1,894,000
Jun 1, 2026	8.73	8.76	8.42	8.47	8.47	-1.05%	1,412,000
May 29, 2026	8.56	9.28	8.45	8.56	8.56	0.47%	4,243,400
May 28, 2026	8.64	8.67	8.28	8.52	8.52	0.35%	900,000
May 27, 2026	8.63	9.02	8.28	8.49	8.49	-2.30%	3,040,008
May 26, 2026	8.86	9.00	8.57	8.69	8.69	-3.66%	1,756,920
May 22, 2026	8.86	9.11	8.86	9.02	9.02	2.38%	1,249,115
May 21, 2026	9.63	9.63	8.81	8.81	8.81	-7.75%	3,617,402
May 20, 2026	10.50	10.50	9.38	9.55	9.55	-4.60%	5,463,104
May 19, 2026	8.93	13.36	8.93	10.01	10.01	12.09%	45,934,650
May 18, 2026	9.43	9.43	8.85	8.93	8.93	-5.10%	2,771,027
May 15, 2026	9.55	9.91	9.35	9.41	9.41	-1.47%	1,363,412
May 14, 2026	10.20	10.20	9.50	9.55	9.55	-4.60%	1,725,200
May 13, 2026	10.06	10.23	9.90	10.01	10.01	-0.89%	1,147,600
May 12, 2026	10.23	10.33	10.05	10.10	10.10	-1.17%	591,815
May 11, 2026	10.41	10.43	10.16	10.22	10.22	-2.48%	913,885
May 8, 2026	10.56	10.67	10.44	10.48	10.48	-0.57%	523,500
May 7, 2026	10.39	10.68	10.40	10.54	10.54	2.03%	966,400
May 6, 2026	10.11	10.41	10.11	10.33	10.33	-	836,200
May 5, 2026	10.52	10.52	10.09	10.33	10.33	0.39%	153,200
May 4, 2026	10.39	10.39	10.22	10.29	10.29	1.02%	55,800
Apr 30, 2026	10.47	10.56	10.34	10.39	10.19	-0.48%	482,200
Apr 29, 2026	10.34	10.46	10.30	10.44	10.24	0.97%	673,600
Apr 28, 2026	10.44	10.48	10.24	10.34	10.14	-1.15%	997,400
Apr 27, 2026	10.68	10.68	10.40	10.46	10.25	-1.32%	763,012
Apr 24, 2026	10.74	10.88	10.50	10.60	10.39	-1.40%	1,361,674
Apr 23, 2026	11.30	11.30	10.68	10.75	10.54	-5.29%	2,792,754
Apr 22, 2026	10.86	11.74	10.77	11.35	11.13	5.48%	11,124,710
Apr 21, 2026	10.97	11.46	10.71	10.76	10.55	-0.37%	4,611,460
Apr 20, 2026	10.80	11.16	10.79	10.80	10.59	-	986,461
Apr 17, 2026	11.11	11.11	10.73	10.80	10.59	-3.31%	1,330,934
Apr 16, 2026	11.53	11.54	11.03	11.17	10.95	-3.12%	2,315,408
Apr 15, 2026	11.65	12.30	11.32	11.53	11.30	1.86%	2,222,430
Apr 14, 2026	11.50	11.65	11.21	11.32	11.10	-0.70%	1,548,313
Apr 13, 2026	11.81	11.81	11.33	11.40	11.18	-2.81%	683,122
Apr 10, 2026	11.72	12.00	11.63	11.73	11.50	0.09%	935,800
Apr 9, 2026	11.66	11.82	11.46	11.72	11.49	-0.93%	719,400
Apr 8, 2026	11.48	12.12	11.47	11.83	11.60	4.51%	2,100,860
Apr 2, 2026	11.18	11.43	11.10	11.32	11.10	-0.26%	1,225,200
Apr 1, 2026	11.13	11.70	11.03	11.35	11.13	3.94%	3,040,400
Mar 31, 2026	11.18	11.86	10.72	10.92	10.71	0.18%	4,832,400