IBEX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	28.26	28.78	28.07	28.37	28.37	1.00%	74,804
Apr 21, 2026	28.69	29.07	28.04	28.09	28.09	-2.26%	117,163
Apr 20, 2026	29.68	29.95	28.66	28.74	28.74	-3.30%	91,444
Apr 17, 2026	30.00	30.43	29.70	29.72	29.72	0.78%	98,136
Apr 16, 2026	29.00	29.50	28.93	29.49	29.49	1.58%	136,007
Apr 15, 2026	28.46	29.30	28.46	29.03	29.03	2.00%	80,517
Apr 14, 2026	28.43	28.84	28.40	28.46	28.46	-0.04%	123,927
Apr 13, 2026	27.37	28.47	27.35	28.47	28.47	3.56%	95,233
Apr 10, 2026	27.79	28.10	27.04	27.49	27.49	-1.08%	109,699
Apr 9, 2026	27.93	27.99	27.34	27.79	27.79	-0.68%	78,117
Apr 8, 2026	28.52	28.91	27.69	27.98	27.98	0.72%	70,149
Apr 7, 2026	27.51	27.80	27.29	27.78	27.78	0.62%	89,215
Apr 6, 2026	27.70	27.95	27.55	27.61	27.61	-0.32%	89,927
Apr 2, 2026	27.13	27.75	26.69	27.70	27.70	0.54%	110,935
Apr 1, 2026	27.00	27.60	26.37	27.55	27.55	2.72%	126,345
Mar 31, 2026	26.98	27.25	26.43	26.82	26.82	0.11%	156,632
Mar 30, 2026	26.54	26.94	26.09	26.79	26.79	1.48%	147,854
Mar 27, 2026	26.54	26.84	25.94	26.40	26.40	-1.16%	131,161
Mar 26, 2026	26.84	27.36	26.56	26.71	26.71	-0.30%	131,008
Mar 25, 2026	27.27	27.45	26.32	26.79	26.79	-1.29%	166,416
Mar 24, 2026	28.63	28.63	27.09	27.14	27.14	-5.57%	124,563
Mar 23, 2026	28.03	28.92	28.01	28.74	28.74	2.61%	312,731
Mar 20, 2026	28.62	28.62	27.93	28.01	28.01	-2.13%	177,168
Mar 19, 2026	28.55	29.08	28.33	28.62	28.62	-	75,275
Mar 18, 2026	28.73	29.25	28.42	28.62	28.62	-1.11%	85,537
Mar 17, 2026	28.71	29.82	28.71	28.94	28.94	0.31%	93,113
Mar 16, 2026	28.91	29.19	28.51	28.85	28.85	0.80%	106,110
Mar 13, 2026	28.66	28.89	28.39	28.62	28.62	-0.24%	108,669
Mar 12, 2026	29.05	29.54	28.44	28.69	28.69	-2.08%	94,460
Mar 11, 2026	29.06	29.43	28.84	29.30	29.30	0.45%	79,152
Mar 10, 2026	29.64	29.65	28.66	29.17	29.17	-2.41%	90,625
Mar 9, 2026	29.80	30.28	29.42	29.89	29.89	-2.06%	162,486
Mar 6, 2026	29.55	30.54	29.32	30.52	30.52	1.33%	155,454
Mar 5, 2026	29.32	30.66	29.32	30.12	30.12	1.89%	116,998
Mar 4, 2026	29.04	29.74	29.04	29.56	29.56	1.79%	160,151
Mar 3, 2026	28.90	29.39	28.54	29.04	29.04	0.03%	240,641
Mar 2, 2026	28.56	29.41	28.51	29.03	29.03	0.45%	110,361
Feb 27, 2026	28.59	29.14	28.36	28.90	28.90	-0.89%	99,943
Feb 26, 2026	28.43	29.40	28.43	29.16	29.16	2.71%	86,353
Feb 25, 2026	27.82	28.43	27.53	28.39	28.39	2.23%	80,584
Feb 24, 2026	27.67	28.31	27.47	27.77	27.77	-	113,546
Feb 23, 2026	29.23	29.23	27.61	27.77	27.77	-6.02%	185,991
Feb 20, 2026	29.54	29.87	28.94	29.55	29.55	-	111,882
Feb 19, 2026	29.57	30.05	29.03	29.55	29.55	-1.43%	119,382
Feb 18, 2026	29.82	30.32	29.54	29.98	29.98	0.54%	100,907
Feb 17, 2026	30.03	30.70	29.35	29.82	29.82	-0.93%	175,006
Feb 13, 2026	29.76	30.40	29.10	30.10	30.10	1.01%	129,923
Feb 12, 2026	30.14	30.20	28.97	29.80	29.80	-1.23%	236,877
Feb 11, 2026	31.18	31.18	29.70	30.17	30.17	-3.08%	350,810
Feb 10, 2026	32.58	33.62	30.59	31.13	31.13	-5.15%	265,956