IBEX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	35.66	36.56	35.05	36.26	36.26	1.31%	81,983
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%	84,775
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
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