IBEX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	43.06	43.68	43.06	43.16	43.16	-0.07%	65,075
Oct 6, 2026	43.44	43.78	43.01	43.19	43.19	-0.32%	51,004
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
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