IBL Ltd (MUSE:IBLL.N0000)
Mauritius · Delayed Price · Currency is MUR 29.80
0.00 (0.00%)
At close: Aug 22, 2025
IBL Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 37,714 |
| Aug 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 1,800 |
| Aug 20, 2025 | 29.80 | 29.85 | 29.80 | 29.80 | 29.80 | - | 41,401 |
| Aug 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 14,168 |
| Aug 18, 2025 | 29.80 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 4,700 |
| Aug 15, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 5,600 |
| Aug 14, 2025 | 29.80 | 29.95 | 29.80 | 29.80 | 29.80 | -0.67% | 18,500 |
| Aug 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,227 |
| Aug 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 504 |
| Aug 11, 2025 | 30.00 | 30.00 | 29.95 | 30.00 | 30.00 | - | 6,268 |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 10,200 |
| Aug 7, 2025 | 30.00 | 30.00 | 29.95 | 30.00 | 30.00 | - | 15,900 |
| Aug 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 5,994 |
| Aug 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 400 |
| Aug 4, 2025 | 30.00 | 30.00 | 29.95 | 30.00 | 30.00 | 0.33% | 37,023 |
| Aug 1, 2025 | 29.90 | 30.00 | 29.90 | 29.90 | 29.90 | -0.33% | 22,000 |
| Jul 31, 2025 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | - | 27,000 |
| Jul 30, 2025 | 30.00 | 30.00 | 29.95 | 30.00 | 30.00 | - | 276,243 |
| Jul 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 4,700 |
| Jul 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.17% | 5,033 |
| Jul 25, 2025 | 29.95 | 29.95 | 29.90 | 29.95 | 29.95 | - | 48,015 |
| Jul 24, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 71,630 |
| Jul 23, 2025 | 29.95 | 30.00 | 29.95 | 29.95 | 29.95 | -0.50% | 682 |
| Jul 22, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% | 740 |
| Jul 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 5 |
| Jul 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 50 |
| Jul 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | 154 |
| Jul 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,800 |
| Jul 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 28,252 |
| Jul 14, 2025 | 30.00 | 30.10 | 30.00 | 30.00 | 30.00 | - | 3,325 |
| Jul 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 23,924 |
| Jul 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 10,333 |
| Jul 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,100 |
| Jul 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 21,525 |
| Jul 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 6,600 |
| Jul 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 80 |
| Jul 3, 2025 | 30.00 | 30.50 | 30.00 | 30.00 | 30.00 | - | 10,150 |
| Jul 2, 2025 | 30.00 | 30.50 | 30.00 | 30.00 | 30.00 | -1.64% | 5,117 |
| Jul 1, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.67% | 400 |
| Jun 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 11,400 |
| Jun 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 682 |
| Jun 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 7,080 |
| Jun 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,130 |
| Jun 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,336 |
| Jun 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,787 |
| Jun 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,622 |
| Jun 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 4 |
| Jun 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 6,313 |
| Jun 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 337 |