IBEX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	29.05	29.54	28.44	28.69	28.69	-2.08%	94,460
Mar 11, 2026	29.06	29.43	28.84	29.30	29.30	0.45%	79,152
Mar 10, 2026	29.64	29.65	28.66	29.17	29.17	-2.41%	90,534
Mar 9, 2026	29.80	30.28	29.42	29.89	29.89	-2.06%	162,486
Mar 6, 2026	29.55	30.54	29.32	30.52	30.52	1.33%	151,249
Mar 5, 2026	29.32	30.66	29.32	30.12	30.12	1.89%	116,998
Mar 4, 2026	29.04	29.74	29.04	29.56	29.56	1.79%	159,363
Mar 3, 2026	28.90	29.39	28.54	29.04	29.04	0.03%	238,070
Mar 2, 2026	28.56	29.41	28.51	29.03	29.03	0.45%	108,078
Feb 27, 2026	28.59	29.14	28.36	28.90	28.90	-0.89%	98,988
Feb 26, 2026	28.43	29.40	28.43	29.16	29.16	2.71%	82,752
Feb 25, 2026	27.82	28.43	27.53	28.39	28.39	2.23%	79,637
Feb 24, 2026	27.67	28.31	27.47	27.77	27.77	-	112,474
Feb 23, 2026	29.23	29.23	27.61	27.77	27.77	-6.02%	182,588
Feb 20, 2026	29.54	29.87	28.94	29.55	29.55	-	111,860
Feb 19, 2026	29.57	30.05	29.03	29.55	29.55	-1.43%	116,467
Feb 18, 2026	29.82	30.32	29.54	29.98	29.98	0.54%	100,907
Feb 17, 2026	30.03	30.70	29.35	29.82	29.82	-0.93%	174,894
Feb 13, 2026	29.76	30.40	29.10	30.10	30.10	1.01%	123,653
Feb 12, 2026	30.14	30.20	28.97	29.80	29.80	-1.23%	229,712
Feb 11, 2026	31.18	31.18	29.70	30.17	30.17	-3.08%	350,027
Feb 10, 2026	32.58	33.62	30.59	31.13	31.13	-5.15%	265,239
Feb 9, 2026	34.78	34.78	32.50	32.82	32.82	-6.17%	241,735
Feb 6, 2026	37.93	39.98	33.74	34.98	34.98	2.25%	339,308
Feb 5, 2026	34.53	35.00	32.53	34.21	34.21	-0.75%	313,022
Feb 4, 2026	34.70	35.30	33.00	34.47	34.47	-0.78%	249,489
Feb 3, 2026	38.13	38.59	34.39	34.74	34.74	-8.63%	139,162
Feb 2, 2026	37.26	38.54	37.26	38.02	38.02	2.20%	121,919
Jan 30, 2026	36.92	37.73	36.92	37.20	37.20	-0.11%	134,720
Jan 29, 2026	36.56	37.24	35.62	37.24	37.24	2.08%	149,090
Jan 28, 2026	38.07	38.51	36.40	36.48	36.48	-4.10%	100,488
Jan 27, 2026	39.24	39.24	37.94	38.04	38.04	-3.06%	94,400
Jan 26, 2026	38.78	40.54	38.36	39.24	39.24	1.61%	215,951
Jan 23, 2026	38.46	39.00	38.06	38.62	38.62	-0.28%	109,263
Jan 22, 2026	37.92	38.85	37.10	38.73	38.73	3.06%	148,308
Jan 21, 2026	37.10	38.07	37.03	37.58	37.58	1.02%	173,370
Jan 20, 2026	37.75	38.51	37.02	37.20	37.20	-2.26%	94,646
Jan 16, 2026	38.23	38.72	37.57	38.06	38.06	0.26%	111,682
Jan 15, 2026	37.70	38.22	37.26	37.96	37.96	0.53%	86,948
Jan 14, 2026	38.17	38.80	37.57	37.76	37.76	-1.10%	103,399
Jan 13, 2026	38.86	39.24	37.89	38.18	38.18	-1.72%	70,200
Jan 12, 2026	37.90	39.04	37.54	38.85	38.85	1.94%	78,654
Jan 9, 2026	37.99	38.46	37.33	38.11	38.11	0.29%	51,842
Jan 8, 2026	37.60	38.38	37.60	38.00	38.00	0.48%	61,072
Jan 7, 2026	37.40	38.13	37.08	37.82	37.82	0.93%	107,217
Jan 6, 2026	37.27	37.53	36.49	37.47	37.47	0.46%	79,284
Jan 5, 2026	36.33	37.61	36.01	37.30	37.30	2.70%	103,860
Jan 2, 2026	38.18	38.52	36.14	36.32	36.32	-4.87%	105,761
Dec 31, 2025	38.69	38.73	38.11	38.18	38.18	-0.83%	68,878
Dec 30, 2025	38.61	39.49	38.34	38.50	38.50	-0.57%	80,382