IBEX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	34.40	34.40	33.62	33.85	33.85	-1.60%	80,987
Jul 13, 2026	33.14	34.54	33.14	34.40	34.40	3.96%	81,726
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%	94,733
Jul 8, 2026	32.95	33.02	31.83	32.87	32.87	-1.08%	69,152
Jul 7, 2026	33.23	34.05	32.97	33.23	33.23	1.87%	108,598
Jul 6, 2026	32.20	32.82	31.98	32.62	32.62	1.53%	95,810
Jul 2, 2026	31.71	32.31	31.58	32.13	32.13	1.68%	78,784
Jul 1, 2026	30.49	32.00	30.15	31.60	31.60	4.05%	91,168
Jun 30, 2026	30.12	30.52	29.78	30.37	30.37	0.80%	90,945
Jun 29, 2026	30.22	30.53	29.91	30.13	30.13	0.17%	83,361
Jun 26, 2026	29.24	30.28	29.20	30.08	30.08	3.33%	262,910
Jun 25, 2026	29.84	29.90	28.90	29.11	29.11	-2.71%	118,329
Jun 24, 2026	29.57	30.20	29.22	29.92	29.92	1.05%	94,406
Jun 23, 2026	29.50	30.14	29.21	29.61	29.61	0.44%	180,661
Jun 22, 2026	29.92	30.19	28.72	29.48	29.48	-2.45%	161,792
Jun 18, 2026	30.83	30.83	29.20	30.22	30.22	-0.92%	257,486
Jun 17, 2026	30.92	31.50	30.06	30.50	30.50	-1.96%	194,523
Jun 16, 2026	31.09	31.68	30.69	31.11	31.11	0.81%	154,999
Jun 15, 2026	31.31	31.39	30.67	30.86	30.86	-0.19%	84,498
Jun 12, 2026	30.74	31.39	30.65	30.92	30.92	0.65%	76,485
Jun 11, 2026	31.03	31.03	30.41	30.72	30.72	-0.23%	94,018
Jun 10, 2026	30.30	30.96	30.15	30.79	30.79	1.38%	104,423
Jun 9, 2026	30.44	31.36	30.23	30.37	30.37	-0.30%	71,902
Jun 8, 2026	30.11	30.59	29.91	30.46	30.46	1.74%	83,531
Jun 5, 2026	29.82	30.25	29.43	29.94	29.94	0.40%	115,851
Jun 4, 2026	30.10	31.04	29.71	29.82	29.82	-0.73%	87,921
Jun 3, 2026	31.58	31.92	29.76	30.04	30.04	-5.86%	124,775
Jun 2, 2026	31.99	32.30	31.39	31.91	31.91	-0.93%	75,758
Jun 1, 2026	31.64	32.37	31.64	32.21	32.21	1.80%	108,488
May 29, 2026	31.98	32.58	31.44	31.64	31.64	-0.69%	75,789
May 28, 2026	31.10	31.91	30.62	31.86	31.86	2.41%	88,590
May 27, 2026	32.11	32.58	31.05	31.11	31.11	-3.45%	129,077
May 26, 2026	32.14	32.52	31.94	32.22	32.22	0.62%	95,580
May 22, 2026	32.32	32.71	31.96	32.02	32.02	-0.09%	77,656
May 21, 2026	31.08	32.05	30.01	32.05	32.05	2.69%	107,641
May 20, 2026	30.91	31.45	30.07	31.21	31.21	0.42%	99,951
May 19, 2026	30.93	31.55	30.02	31.08	31.08	0.48%	110,936
May 18, 2026	30.69	31.29	30.55	30.93	30.93	1.21%	104,260
May 15, 2026	29.99	30.71	29.08	30.56	30.56	1.02%	155,897
May 14, 2026	30.50	31.09	30.19	30.25	30.25	-0.62%	78,408
May 13, 2026	31.40	32.02	30.10	30.44	30.44	-1.87%	137,451
May 12, 2026	32.45	32.53	30.73	31.02	31.02	-4.76%	153,623
May 11, 2026	32.04	33.49	31.87	32.57	32.57	0.74%	142,084
May 8, 2026	32.63	33.00	31.22	32.33	32.33	-1.31%	202,633
May 7, 2026	30.66	33.59	29.37	32.76	32.76	16.54%	223,820
May 6, 2026	28.35	28.46	27.68	28.11	28.11	-0.85%	107,259
May 5, 2026	28.03	28.52	27.74	28.35	28.35	1.58%	91,859
May 4, 2026	28.14	30.58	27.79	27.91	27.91	-1.20%	65,072
May 1, 2026	27.61	28.44	27.61	28.25	28.25	1.80%	102,076