IBEX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	37.22	38.02	36.69	37.65	37.65	0.40%	96,481
Oct 29, 2025	37.29	37.84	36.77	37.50	37.50	-0.03%	114,854
Oct 28, 2025	38.01	38.33	37.45	37.51	37.51	-1.74%	62,344
Oct 27, 2025	38.38	38.50	37.91	38.18	38.18	-0.04%	77,596
Oct 24, 2025	37.74	38.27	37.43	38.19	38.19	2.14%	69,925
Oct 23, 2025	36.98	37.47	36.53	37.39	37.39	1.11%	57,460
Oct 22, 2025	37.23	37.29	36.42	36.98	36.98	-0.64%	86,379
Oct 21, 2025	36.83	37.68	36.71	37.22	37.22	0.59%	91,654
Oct 20, 2025	36.61	37.11	36.50	37.00	37.00	2.13%	120,366
Oct 17, 2025	36.36	36.51	36.11	36.23	36.23	-0.79%	98,523
Oct 16, 2025	36.79	36.79	36.08	36.52	36.52	-0.23%	72,346
Oct 15, 2025	37.39	37.39	36.27	36.61	36.61	-0.64%	99,107
Oct 14, 2025	36.39	37.00	36.18	36.84	36.84	0.68%	107,583
Oct 13, 2025	36.21	37.08	35.70	36.59	36.59	2.01%	105,411
Oct 10, 2025	38.40	38.50	35.80	35.87	35.87	-6.98%	144,478
Oct 9, 2025	37.65	38.63	37.61	38.56	38.56	2.91%	222,382
Oct 8, 2025	37.29	37.55	36.61	37.47	37.47	0.48%	116,003
Oct 7, 2025	37.69	37.75	37.26	37.29	37.29	-0.85%	110,774
Oct 6, 2025	38.42	38.60	37.57	37.61	37.61	-0.82%	145,505
Oct 3, 2025	39.56	39.80	37.26	37.92	37.92	-4.02%	147,150
Oct 2, 2025	40.64	40.64	39.17	39.51	39.51	-3.00%	142,100
Oct 1, 2025	40.49	40.78	39.47	40.73	40.73	0.52%	144,973
Sep 30, 2025	40.80	41.08	40.01	40.52	40.52	-0.93%	191,349
Sep 29, 2025	41.24	41.80	40.81	40.90	40.90	-0.27%	104,051
Sep 26, 2025	41.26	41.50	40.68	41.01	41.01	-0.61%	101,762
Sep 25, 2025	41.51	41.96	40.84	41.26	41.26	-1.34%	162,797
Sep 24, 2025	41.70	42.09	41.26	41.82	41.82	1.36%	140,319
Sep 23, 2025	41.98	42.08	41.07	41.26	41.26	-1.67%	153,703
Sep 22, 2025	41.03	42.29	40.11	41.96	41.96	2.49%	247,673
Sep 19, 2025	42.18	42.41	40.62	40.94	40.94	-2.52%	284,292
Sep 18, 2025	40.37	42.08	40.00	42.00	42.00	4.04%	210,127
Sep 17, 2025	38.92	40.71	38.84	40.37	40.37	3.81%	221,794
Sep 16, 2025	37.68	39.16	37.68	38.89	38.89	0.10%	434,631
Sep 15, 2025	42.01	42.37	37.34	38.85	38.85	-6.57%	540,651
Sep 12, 2025	38.94	42.99	38.22	41.58	41.58	36.51%	1,473,499
Sep 11, 2025	29.03	30.50	28.88	30.46	30.46	5.33%	392,008
Sep 10, 2025	29.42	29.55	28.66	28.92	28.92	-1.40%	108,685
Sep 9, 2025	29.54	29.70	29.23	29.33	29.33	-1.01%	51,944
Sep 8, 2025	29.52	29.73	29.12	29.63	29.63	0.92%	76,360
Sep 5, 2025	29.44	29.91	29.09	29.36	29.36	-0.17%	72,218
Sep 4, 2025	28.99	29.50	28.84	29.41	29.41	1.66%	99,022
Sep 3, 2025	28.83	29.12	28.66	28.93	28.93	0.03%	75,268
Sep 2, 2025	29.29	29.35	28.80	28.92	28.92	-2.07%	80,185
Aug 29, 2025	29.67	29.92	29.36	29.53	29.53	-	103,466
Aug 28, 2025	29.52	29.68	28.99	29.53	29.53	0.41%	78,941
Aug 27, 2025	29.01	29.58	29.01	29.41	29.41	0.75%	98,978
Aug 26, 2025	29.46	29.60	28.96	29.19	29.19	-0.98%	82,414
Aug 25, 2025	30.07	30.34	29.48	29.48	29.48	-2.45%	59,067
Aug 22, 2025	29.31	30.30	29.27	30.22	30.22	3.74%	75,922
Aug 21, 2025	28.85	29.20	28.26	29.13	29.13	0.69%	56,529