IBEX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	40.00	41.91	39.73	40.49	40.49	1.73%	212,216
Sep 11, 2026	32.26	40.00	32.00	39.80	39.80	6.82%	366,180
Sep 10, 2026	37.00	37.83	36.81	37.26	37.26	0.59%	182,437
Sep 9, 2026	36.55	37.35	36.46	37.04	37.04	0.38%	129,447
Sep 8, 2026	38.79	38.79	36.82	36.90	36.90	-5.80%	134,544
Sep 4, 2026	39.06	39.19	37.74	39.17	39.17	-0.61%	106,274
Sep 3, 2026	39.12	39.86	39.08	39.41	39.41	1.21%	117,504
Sep 2, 2026	38.43	38.98	38.03	38.94	38.94	1.80%	105,224
Sep 1, 2026	38.14	38.70	37.78	38.25	38.25	-0.55%	92,695
Aug 31, 2026	37.76	38.84	37.35	38.46	38.46	0.89%	118,677
Aug 28, 2026	37.44	38.75	37.44	38.12	38.12	2.34%	131,855
Aug 27, 2026	36.68	37.44	36.68	37.25	37.25	1.69%	86,161
Aug 26, 2026	36.95	37.17	36.50	36.63	36.63	-1.51%	74,194
Aug 25, 2026	36.64	37.19	36.36	37.19	37.19	0.95%	51,750
Aug 24, 2026	36.62	37.30	36.62	36.84	36.84	0.77%	93,327
Aug 21, 2026	36.31	36.97	35.98	36.56	36.56	1.19%	82,952
Aug 20, 2026	35.58	36.35	35.58	36.13	36.13	1.01%	79,790
Aug 19, 2026	35.61	36.94	34.00	35.77	35.77	0.93%	97,813
Aug 18, 2026	35.20	36.04	35.00	35.44	35.44	1.87%	146,239
Aug 17, 2026	35.54	36.00	34.40	34.79	34.79	-2.90%	116,580
Aug 14, 2026	36.03	36.07	35.34	35.83	35.83	-0.44%	80,467
Aug 13, 2026	35.49	36.31	35.12	35.99	35.99	2.45%	130,658
Aug 12, 2026	36.44	36.90	34.92	35.13	35.13	-4.25%	217,165
Aug 11, 2026	37.07	37.67	36.63	36.69	36.69	-0.86%	99,778
Aug 10, 2026	36.86	37.28	36.67	37.01	37.01	-0.64%	127,816
Aug 7, 2026	36.70	37.37	36.69	37.25	37.25	0.78%	131,893
Aug 6, 2026	36.45	37.00	36.31	36.96	36.96	1.71%	108,453
Aug 5, 2026	36.57	36.57	35.78	36.34	36.34	0.22%	112,435
Aug 4, 2026	35.66	36.56	35.05	36.26	36.26	1.31%	81,985
Aug 3, 2026	35.54	36.44	34.26	35.79	35.79	1.27%	111,782
Jul 31, 2026	35.45	35.45	34.72	35.34	35.34	-0.35%	84,781
Jul 30, 2026	36.30	36.70	35.01	35.47	35.47	-2.89%	50,970
Jul 29, 2026	35.77	37.01	35.35	36.52	36.52	1.81%	112,621
Jul 28, 2026	34.95	36.67	34.95	35.87	35.87	2.84%	73,853
Jul 27, 2026	33.51	35.14	33.51	34.88	34.88	4.24%	79,914
Jul 24, 2026	32.43	33.84	32.43	33.46	33.46	3.88%	64,864
Jul 23, 2026	32.86	33.07	32.11	32.21	32.21	-2.69%	89,100
Jul 22, 2026	34.86	35.10	32.83	33.10	33.10	-5.27%	89,095
Jul 21, 2026	34.81	35.37	34.45	34.94	34.94	-0.37%	98,228
Jul 20, 2026	35.40	35.78	34.99	35.07	35.07	-0.90%	115,125
Jul 17, 2026	35.18	36.17	35.15	35.39	35.39	-0.17%	80,421
Jul 16, 2026	34.84	35.52	34.72	35.45	35.45	2.37%	114,983
Jul 15, 2026	34.14	35.34	34.11	34.63	34.63	2.30%	100,532
Jul 14, 2026	34.40	34.40	33.62	33.85	33.85	-1.60%	81,261
Jul 13, 2026	33.14	34.54	33.14	34.40	34.40	3.96%	81,742
Jul 10, 2026	32.87	33.17	32.66	33.09	33.09	0.73%	40,734
Jul 9, 2026	32.75	33.46	32.29	32.85	32.85	-0.06%	96,337
Jul 8, 2026	32.95	33.02	31.83	32.87	32.87	-1.08%	69,277
Jul 7, 2026	33.23	34.05	32.97	33.23	33.23	1.87%	108,625
Jul 6, 2026	32.20	32.82	31.98	32.62	32.62	1.53%	96,039