IBEX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	46.96	47.00	45.83	45.94	45.94	-2.44%	76,458
Oct 26, 2026	47.46	48.17	46.90	47.09	47.09	-0.30%	91,300
Oct 23, 2026	46.88	47.48	46.40	47.23	47.23	0.62%	93,358
Oct 22, 2026	46.91	47.61	46.33	46.94	46.94	0.06%	94,822
Oct 21, 2026	46.00	46.96	46.00	46.91	46.91	1.98%	71,786
Oct 20, 2026	45.95	47.00	45.71	46.00	46.00	0.68%	84,089
Oct 19, 2026	45.64	46.05	45.42	45.69	45.69	0.10%	77,086
Oct 16, 2026	46.41	47.32	45.00	45.65	45.65	-0.58%	80,680
Oct 15, 2026	45.25	46.21	45.25	45.91	45.91	2.59%	74,359
Oct 14, 2026	45.15	45.84	44.22	44.75	44.75	-1.15%	135,104
Oct 13, 2026	45.13	45.78	45.13	45.27	45.27	1.21%	75,626
Oct 12, 2026	44.66	45.30	44.64	44.73	44.73	0.47%	62,864
Oct 9, 2026	44.28	45.02	44.21	44.52	44.52	0.27%	67,675
Oct 8, 2026	43.18	44.46	43.13	44.40	44.40	2.87%	72,273
Oct 7, 2026	43.06	43.68	43.06	43.16	43.16	-0.07%	65,113
Oct 6, 2026	43.44	43.78	43.01	43.19	43.19	-0.32%	51,007
Oct 5, 2026	43.89	44.46	43.24	43.33	43.33	-0.57%	77,532
Oct 2, 2026	44.50	44.61	43.33	43.58	43.58	-1.58%	60,856
Oct 1, 2026	43.26	44.45	42.94	44.28	44.28	2.36%	98,006
Sep 30, 2026	43.13	43.77	42.95	43.26	43.26	-0.28%	120,205
Sep 29, 2026	44.30	44.79	42.94	43.38	43.38	-2.14%	76,478
Sep 28, 2026	44.08	44.65	43.01	44.33	44.33	-0.45%	110,336
Sep 25, 2026	43.38	45.28	42.85	44.53	44.53	3.03%	208,065
Sep 24, 2026	42.86	43.36	42.56	43.22	43.22	1.31%	131,657
Sep 23, 2026	41.81	43.16	41.50	42.66	42.66	2.60%	141,108
Sep 22, 2026	40.82	41.96	40.33	41.58	41.58	2.54%	145,955
Sep 21, 2026	40.36	41.06	40.05	40.55	40.55	0.87%	142,026
Sep 18, 2026	40.67	40.87	39.85	40.20	40.20	-1.76%	219,007
Sep 17, 2026	40.16	41.04	39.68	40.92	40.92	1.59%	167,543
Sep 16, 2026	40.51	41.00	39.10	40.28	40.28	-1.27%	291,944
Sep 15, 2026	39.78	41.22	39.21	40.80	40.80	0.77%	386,899
Sep 14, 2026	40.00	41.91	39.73	40.49	40.49	1.73%	212,229
Sep 11, 2026	32.26	40.00	32.00	39.80	39.80	6.82%	366,183
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