IBL Ltd (MUSE:IBLL.N0000)
Mauritius · Delayed Price · Currency is MUR 32.75
0.00 (0.00%)
At close: Oct 10, 2025
IBL Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | - | 25,083 |
| Oct 8, 2025 | 32.75 | 33.00 | 32.75 | 32.75 | 32.75 | -0.76% | 29,228 |
| Oct 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | 46,855 |
| Oct 6, 2025 | 33.00 | 33.50 | 32.95 | 33.00 | 33.00 | -1.49% | 14,851 |
| Oct 3, 2025 | 33.50 | 33.50 | 33.00 | 33.50 | 33.50 | 3.08% | 28,089 |
| Oct 2, 2025 | 32.50 | 32.50 | 32.35 | 32.50 | 32.50 | 2.20% | 409 |
| Oct 1, 2025 | 31.80 | 32.00 | 31.70 | 31.80 | 31.80 | 4.78% | 10,500 |
| Sep 30, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | - | - |
| Sep 29, 2025 | 30.35 | 30.35 | 30.25 | 30.35 | 30.35 | 0.50% | 18,690 |
| Sep 26, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 310 |
| Sep 25, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Sep 24, 2025 | 30.20 | 30.20 | 30.15 | 30.20 | 30.20 | 0.33% | 31,230 |
| Sep 23, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | 5,482 |
| Sep 22, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - | - |
| Sep 19, 2025 | 30.10 | 31.00 | 30.10 | 30.10 | 30.10 | - | 2,448 |
| Sep 18, 2025 | 30.10 | 30.15 | 30.10 | 30.10 | 30.10 | -0.17% | 6,724 |
| Sep 17, 2025 | 30.15 | 30.15 | 30.05 | 30.15 | 30.15 | 0.33% | 20,888 |
| Sep 16, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.48% | 355 |
| Sep 15, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 6,814 |
| Sep 12, 2025 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | 1.67% | 3,031 |
| Sep 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.64% | 15,300 |
| Sep 10, 2025 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | 1.67% | 88,791 |
| Sep 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 995 |
| Sep 8, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 1,506 |
| Sep 5, 2025 | 29.80 | 29.80 | 29.20 | 29.80 | 29.80 | 1.88% | 8,266 |
| Sep 4, 2025 | 29.25 | 29.25 | 29.20 | 29.25 | 29.25 | -0.17% | 2,980 |
| Sep 3, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.68% | 763 |
| Sep 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 2,200 |
| Sep 1, 2025 | 29.50 | 29.85 | 29.50 | 29.50 | 29.50 | -1.17% | 8,790 |
| Aug 29, 2025 | 29.85 | 30.00 | 29.85 | 29.85 | 29.85 | 0.17% | 2,200 |
| Aug 27, 2025 | 29.80 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 4,300 |
| Aug 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 5 |
| Aug 25, 2025 | 30.00 | 30.00 | 29.85 | 30.00 | 30.00 | 0.67% | 1,611 |
| 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 |