IBL Ltd (MUSE:IBLL.N0000)
Mauritius · Delayed Price · Currency is MUR 29.90
-0.10 (-0.33%)
At close: Aug 1, 2025
IBL Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 3,290 |
| Jun 12, 2025 | 30.00 | 30.45 | 30.00 | 30.00 | 30.00 | -1.48% | 160,766 |
| Jun 11, 2025 | 30.45 | 30.50 | 30.45 | 30.45 | 30.45 | - | 25,098 |
| Jun 10, 2025 | 30.45 | 30.45 | 30.40 | 30.45 | 30.45 | -1.77% | 23,500 |
| Jun 9, 2025 | 30.44 | 31.00 | 31.00 | 31.00 | 30.44 | - | 1,061 |
| Jun 6, 2025 | 30.44 | 31.00 | 31.00 | 31.00 | 30.44 | - | 101,086 |
| Jun 5, 2025 | 30.44 | 31.05 | 31.00 | 31.00 | 30.44 | - | 3,903 |
| Jun 4, 2025 | 30.44 | 31.50 | 31.00 | 31.00 | 30.44 | -1.59% | 3,720 |
| Jun 3, 2025 | 30.93 | 31.50 | 31.20 | 31.50 | 30.93 | 0.96% | 8,890 |
| Jun 2, 2025 | 30.64 | 31.30 | 31.20 | 31.20 | 30.64 | -0.32% | 12,030 |
| May 30, 2025 | 30.74 | 31.40 | 31.30 | 31.30 | 30.74 | -0.63% | 9,117 |
| May 29, 2025 | 30.93 | 30.93 | 30.93 | 31.50 | 30.93 | - | 18 |
| May 28, 2025 | 30.93 | 32.00 | 31.50 | 31.50 | 30.93 | -2.78% | 49,345 |
| May 27, 2025 | 31.82 | 32.40 | 32.25 | 32.40 | 31.82 | 0.47% | 4,116 |
| May 26, 2025 | 31.67 | 32.25 | 32.25 | 32.25 | 31.67 | -0.62% | 1,050 |