IVP Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	176.00	176.00	172.70	173.23	173.23	-0.71%	9,354
Jun 2, 2026	166.57	176.00	166.57	174.47	174.47	4.46%	11,978
Jun 1, 2026	175.00	178.90	164.72	167.02	167.02	-4.41%	27,817
May 29, 2026	175.00	180.29	174.00	174.72	174.72	-0.68%	12,991
May 27, 2026	174.00	179.37	174.00	175.91	175.91	0.07%	8,668
May 26, 2026	177.00	182.00	172.85	175.79	175.79	-2.20%	24,855
May 25, 2026	180.00	182.60	172.71	179.74	179.74	1.85%	58,040
May 22, 2026	187.90	187.90	173.36	176.47	176.47	7.37%	196,625
May 21, 2026	155.10	169.15	155.10	164.35	164.35	4.64%	20,344
May 20, 2026	163.30	163.30	155.00	157.06	157.06	0.56%	2,304
May 19, 2026	156.41	159.89	155.00	156.19	156.19	-0.71%	1,670
May 18, 2026	159.00	159.40	157.08	157.30	157.30	-2.64%	4,925
May 15, 2026	162.00	165.00	159.01	161.56	161.56	-2.07%	4,936
May 14, 2026	160.24	166.00	157.02	164.98	164.98	2.96%	12,673
May 13, 2026	161.20	169.00	157.00	160.24	160.24	-0.60%	17,561
May 12, 2026	161.75	172.00	158.01	161.20	161.20	-0.35%	32,716
May 11, 2026	150.26	166.90	150.26	161.76	161.76	2.65%	55,734
May 8, 2026	154.11	160.00	153.48	157.58	157.58	2.25%	23,803
May 7, 2026	146.19	161.50	142.15	154.11	154.11	6.16%	66,610
May 6, 2026	140.55	146.19	140.55	145.17	145.17	1.52%	4,372
May 5, 2026	147.95	147.95	140.98	142.99	142.99	-2.67%	2,805
May 4, 2026	139.66	147.94	139.66	146.92	146.92	4.67%	19,156
Apr 30, 2026	143.59	143.90	140.30	140.36	140.36	-0.37%	1,559
Apr 29, 2026	145.37	146.69	139.50	140.88	140.88	-3.09%	13,937
Apr 28, 2026	142.00	146.00	142.00	145.37	145.37	1.27%	1,078
Apr 27, 2026	142.86	146.89	142.86	143.55	143.55	0.48%	2,145
Apr 24, 2026	146.01	147.03	141.10	142.86	142.86	-2.34%	5,044
Apr 23, 2026	143.99	151.00	141.25	146.29	146.29	1.36%	10,072
Apr 22, 2026	145.92	145.92	142.25	144.33	144.33	1.46%	5,644
Apr 21, 2026	142.00	143.00	140.55	142.26	142.26	-0.53%	3,204
Apr 20, 2026	144.99	145.00	141.64	143.02	143.02	0.63%	1,485
Apr 17, 2026	142.00	143.82	140.99	142.13	142.13	0.01%	2,967
Apr 16, 2026	145.10	145.79	139.02	142.12	142.12	-1.57%	6,062
Apr 15, 2026	148.24	148.24	140.20	144.39	144.39	5.61%	9,336
Apr 13, 2026	138.01	138.70	134.35	136.72	136.72	-2.30%	6,363
Apr 10, 2026	133.95	142.00	133.95	139.94	139.94	4.47%	8,283
Apr 9, 2026	136.00	139.00	132.13	133.95	133.95	-0.75%	2,698
Apr 8, 2026	129.00	135.00	128.67	134.96	134.96	6.54%	8,793
Apr 7, 2026	124.41	126.97	123.70	126.67	126.67	2.33%	1,604
Apr 6, 2026	127.19	127.19	122.00	123.79	123.79	-1.00%	1,535
Apr 2, 2026	122.99	128.00	119.00	125.04	125.04	2.02%	5,143
Apr 1, 2026	121.00	123.00	116.46	122.56	122.56	9.56%	3,731
Mar 30, 2026	122.10	123.51	110.00	111.87	111.87	-8.31%	4,807
Mar 27, 2026	128.40	129.99	121.20	122.01	122.01	-5.12%	11,852
Mar 25, 2026	135.40	135.40	127.21	128.59	128.59	-2.73%	8,629
Mar 24, 2026	130.00	133.00	125.05	132.20	132.20	4.74%	7,893
Mar 23, 2026	129.03	130.90	121.01	126.22	126.22	-3.41%	8,667
Mar 20, 2026	132.00	134.00	129.60	130.67	130.67	-1.07%	17,099
Mar 19, 2026	134.50	134.50	130.33	132.08	132.08	-0.98%	10,757
Mar 18, 2026	126.99	135.00	126.99	133.39	133.39	3.90%	13,453