IFBH Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	11.14	11.14	10.49	10.90	10.69	0.46%	1,046,400
Mar 27, 2026	10.88	11.18	10.80	10.85	10.64	-0.64%	1,090,200
Mar 26, 2026	11.58	11.59	10.87	10.92	10.71	-4.21%	948,800
Mar 25, 2026	11.43	11.73	11.18	11.40	11.18	-1.47%	1,324,200
Mar 24, 2026	11.38	11.79	11.33	11.57	11.34	2.57%	1,037,200
Mar 23, 2026	11.85	11.85	11.17	11.28	11.06	-4.97%	1,053,200
Mar 20, 2026	12.00	12.24	11.68	11.87	11.64	-1.17%	781,000
Mar 19, 2026	12.38	12.42	11.97	12.01	11.77	-3.53%	1,134,800
Mar 18, 2026	13.18	13.58	12.38	12.45	12.21	-3.56%	4,548,200
Mar 17, 2026	13.19	13.49	12.50	12.91	12.66	-2.20%	6,260,800
Mar 16, 2026	11.65	14.14	11.64	13.20	12.94	13.30%	20,428,600
Mar 13, 2026	12.00	12.00	11.30	11.65	11.42	-2.35%	1,953,800
Mar 12, 2026	11.89	12.08	11.61	11.93	11.70	1.53%	1,772,200
Mar 11, 2026	11.60	12.15	11.54	11.75	11.52	1.03%	1,538,200