IBEX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	38.43	39.16	38.20	38.72	38.72	0.65%	92,980
Dec 26, 2025	38.79	39.10	38.35	38.47	38.47	-1.23%	89,304
Dec 24, 2025	38.76	39.30	38.76	38.95	38.95	0.85%	32,518
Dec 23, 2025	38.49	39.08	38.40	38.62	38.62	-0.28%	80,127
Dec 22, 2025	38.39	39.50	38.39	38.73	38.73	1.89%	82,940
Dec 19, 2025	38.41	38.85	37.75	38.01	38.01	-1.48%	178,719
Dec 18, 2025	38.28	38.92	38.11	38.58	38.58	2.04%	91,934
Dec 17, 2025	37.76	38.38	37.60	37.81	37.81	-0.16%	88,714
Dec 16, 2025	37.19	38.23	37.19	37.87	37.87	1.99%	107,712
Dec 15, 2025	37.92	38.56	37.13	37.13	37.13	-1.49%	94,460
Dec 12, 2025	37.17	38.61	37.14	37.69	37.69	1.51%	105,039
Dec 11, 2025	36.37	37.24	36.37	37.13	37.13	2.15%	83,627
Dec 10, 2025	35.93	36.56	35.91	36.35	36.35	1.06%	52,951
Dec 9, 2025	36.08	36.54	35.95	35.97	35.97	-0.80%	59,237
Dec 8, 2025	36.97	36.97	35.89	36.26	36.26	-1.41%	94,896
Dec 5, 2025	36.76	36.94	36.21	36.78	36.78	0.07%	75,661
Dec 4, 2025	35.25	36.93	35.25	36.76	36.76	3.74%	147,006
Dec 3, 2025	35.35	35.61	35.12	35.43	35.43	1.06%	55,131
Dec 2, 2025	35.25	35.82	34.93	35.06	35.06	0.43%	63,619
Dec 1, 2025	34.87	35.45	34.65	34.91	34.91	-0.80%	103,086
Nov 28, 2025	35.07	35.24	35.03	35.19	35.19	0.31%	20,784
Nov 26, 2025	35.43	35.65	34.97	35.08	35.08	-0.99%	72,946
Nov 25, 2025	35.33	35.61	35.21	35.43	35.43	1.03%	61,646
Nov 24, 2025	34.91	35.25	34.60	35.07	35.07	0.89%	71,470
Nov 21, 2025	33.82	35.21	33.82	34.76	34.76	2.51%	79,178
Nov 20, 2025	35.50	36.00	33.79	33.91	33.91	-2.84%	112,528
Nov 19, 2025	35.31	35.69	34.40	34.90	34.90	-1.23%	71,110
Nov 18, 2025	35.07	35.50	34.76	35.34	35.34	0.50%	88,728