IBEX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	29.94	30.05	29.94	30.01	-	-0.05%	83,266
Jul 28, 2025	29.76	30.22	29.50	30.02	30.02	0.77%	104,608
Jul 25, 2025	30.50	30.62	29.44	29.79	29.79	-2.38%	123,012
Jul 24, 2025	30.98	31.31	30.34	30.52	30.52	-1.34%	72,849
Jul 23, 2025	30.72	31.25	30.55	30.93	30.93	1.08%	103,142
Jul 22, 2025	30.23	30.79	30.01	30.60	30.60	1.86%	80,512
Jul 21, 2025	29.84	30.39	29.71	30.04	30.04	1.38%	63,183
Jul 18, 2025	30.46	30.46	29.52	29.63	29.63	-2.05%	79,170
Jul 17, 2025	29.88	30.33	29.65	30.25	30.25	1.14%	87,171
Jul 16, 2025	29.49	29.98	29.33	29.91	29.91	1.53%	158,058
Jul 15, 2025	29.92	29.92	29.45	29.46	29.46	-1.57%	91,935
Jul 14, 2025	29.18	30.02	29.15	29.93	29.93	3.03%	104,522
Jul 11, 2025	30.00	30.28	29.00	29.05	29.05	-3.23%	85,910
Jul 10, 2025	30.65	30.75	30.02	30.02	30.02	-2.06%	83,899
Jul 9, 2025	30.50	30.68	30.19	30.65	30.65	1.16%	88,718
Jul 8, 2025	30.65	31.00	30.01	30.30	30.30	-0.53%	135,442
Jul 7, 2025	30.49	30.91	30.18	30.46	30.46	-0.56%	151,778
Jul 3, 2025	30.00	30.70	29.78	30.63	30.63	2.30%	102,777
Jul 2, 2025	29.00	30.00	29.00	29.94	29.94	3.24%	136,409
Jul 1, 2025	29.07	29.48	28.99	29.00	29.00	-0.34%	125,697
Jun 30, 2025	28.55	29.22	28.55	29.10	29.10	2.11%	141,033
Jun 27, 2025	28.82	29.13	28.26	28.50	28.50	-1.11%	623,507
Jun 26, 2025	28.22	28.83	28.16	28.82	28.82	2.13%	91,556
Jun 25, 2025	28.59	28.62	28.07	28.22	28.22	-0.91%	83,325
Jun 24, 2025	28.31	29.66	27.83	28.48	28.48	1.71%	63,555
Jun 23, 2025	27.52	28.00	27.37	28.00	28.00	1.89%	67,678
Jun 20, 2025	28.26	28.29	27.42	27.48	27.48	-2.76%	134,956
Jun 18, 2025	28.63	28.86	28.08	28.26	28.26	-0.77%	86,113
Jun 17, 2025	28.14	29.00	27.99	28.48	28.48	0.53%	129,619
Jun 16, 2025	28.20	28.95	27.72	28.33	28.33	1.58%	165,663
Jun 13, 2025	29.71	29.72	27.29	27.89	27.89	-7.13%	381,880
Jun 12, 2025	29.70	30.25	29.52	30.03	30.03	0.54%	202,548
Jun 11, 2025	29.49	29.91	29.18	29.87	29.87	1.46%	107,728
Jun 10, 2025	29.51	29.68	28.89	29.44	29.44	0.03%	108,185
Jun 9, 2025	29.92	30.10	28.88	29.43	29.43	-1.60%	179,230
Jun 6, 2025	29.86	29.98	29.60	29.91	29.91	1.12%	107,018
Jun 5, 2025	29.45	29.96	29.12	29.58	29.58	1.23%	147,074
Jun 4, 2025	29.09	29.34	28.77	29.22	29.22	0.43%	138,007
Jun 3, 2025	28.40	29.16	28.37	29.10	29.10	2.27%	138,345
Jun 2, 2025	28.77	28.83	28.39	28.45	28.45	-1.18%	93,455
May 30, 2025	28.70	28.81	28.40	28.79	28.79	0.21%	94,895
May 29, 2025	28.73	28.91	28.50	28.73	28.73	0.42%	121,590
May 28, 2025	28.39	28.68	28.25	28.61	28.61	0.92%	79,609
May 27, 2025	28.94	29.01	28.32	28.35	28.35	-0.87%	123,654
May 23, 2025	28.50	28.80	28.41	28.60	28.60	-0.83%	92,148
May 22, 2025	28.90	29.11	28.46	28.84	28.84	-0.55%	104,549
May 21, 2025	28.56	29.05	28.42	29.00	29.00	0.80%	166,246
May 20, 2025	28.66	28.86	28.39	28.77	28.77	0.49%	144,939
May 19, 2025	28.04	28.65	28.00	28.63	28.63	0.14%	147,519
May 16, 2025	28.24	28.67	28.13	28.59	28.59	0.99%	157,926