IBL Ltd (MUSE:IBLL.N0000)
Mauritius
· Delayed Price · Currency is MUR 30.65
0.00 (0.00%)
At close: Dec 5, 2025
IBL Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - | 213 |
| Dec 4, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.16% | 726 |
| Dec 3, 2025 | 30.70 | 30.70 | 30.65 | 30.70 | 30.70 | 0.16% | 31,749 |
| Dec 2, 2025 | 30.65 | 30.65 | 30.60 | 30.65 | 30.65 | -0.81% | 4,044 |
| Dec 1, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 4 |
| Nov 28, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - | 19 |
| Nov 27, 2025 | 30.68 | 30.90 | 30.05 | 30.90 | 30.68 | -0.32% | 10,484 |
| Nov 26, 2025 | 30.78 | 31.20 | 31.00 | 31.00 | 30.78 | -0.64% | 2,132 |
| Nov 25, 2025 | 30.98 | 31.20 | 29.90 | 31.20 | 30.98 | 4.35% | 9,472 |
| Nov 24, 2025 | 29.69 | 29.90 | 29.90 | 29.90 | 29.69 | - | 18,557 |
| Nov 21, 2025 | 29.69 | 29.90 | 29.90 | 29.90 | 29.69 | - | 4,020 |
| Nov 20, 2025 | 29.69 | 29.90 | 29.90 | 29.90 | 29.69 | - | 1,100 |
| Nov 19, 2025 | 29.69 | 30.00 | 29.90 | 29.90 | 29.69 | -0.66% | 1,800 |
| Nov 18, 2025 | 29.89 | 30.10 | 30.10 | 30.10 | 29.89 | - | 826 |
| Nov 17, 2025 | 29.89 | 30.10 | 30.10 | 30.10 | 29.89 | - | 528 |
| Nov 14, 2025 | 29.89 | 30.10 | 30.10 | 30.10 | 29.89 | 0.67% | 340 |
| Nov 13, 2025 | 29.69 | 29.90 | 29.90 | 29.90 | 29.69 | - | 10,325 |
| Nov 12, 2025 | 29.69 | 29.95 | 29.90 | 29.90 | 29.69 | -0.17% | 34,700 |
| Nov 11, 2025 | 29.74 | 29.95 | 29.95 | 29.95 | 29.74 | -0.17% | 11,605 |
| Nov 10, 2025 | 29.79 | 30.10 | 30.00 | 30.00 | 29.79 | -0.33% | 7,515 |
| Nov 7, 2025 | 29.89 | 30.15 | 30.10 | 30.10 | 29.89 | -0.17% | 2,309 |
| Nov 6, 2025 | 29.94 | 30.15 | 30.15 | 30.15 | 29.94 | - | 1,110 |
| Nov 5, 2025 | 29.94 | 30.95 | 30.15 | 30.15 | 29.94 | -2.74% | 4,247 |
| Nov 4, 2025 | 30.78 | 31.00 | 31.00 | 31.00 | 30.78 | - | 1,164 |
| Nov 3, 2025 | 30.78 | 31.80 | 31.00 | 31.00 | 30.78 | -2.52% | 1,893 |
| Oct 31, 2025 | 31.57 | 31.80 | 31.80 | 31.80 | 31.57 | - | 666 |
| Oct 30, 2025 | 31.57 | 31.95 | 31.80 | 31.80 | 31.57 | -0.62% | 201,175 |
| Oct 29, 2025 | 31.77 | 32.00 | 32.00 | 32.00 | 31.77 | - | 737 |
| Oct 28, 2025 | 31.77 | 32.00 | 32.00 | 32.00 | 31.77 | - | 5,375 |
| Oct 27, 2025 | 31.77 | 32.25 | 32.00 | 32.00 | 31.77 | - | 19,530 |
| Oct 24, 2025 | 31.77 | 32.25 | 32.00 | 32.00 | 31.77 | -0.78% | 5,427 |
| Oct 23, 2025 | 32.02 | 32.95 | 32.25 | 32.25 | 32.02 | 0.62% | 7,580 |
| Oct 22, 2025 | 31.82 | 33.00 | 32.05 | 32.05 | 31.82 | -2.88% | 12,341 |
| Oct 21, 2025 | 32.77 | 33.00 | 32.75 | 33.00 | 32.77 | 1.54% | 9,500 |
| Oct 17, 2025 | 32.27 | 32.75 | 32.50 | 32.50 | 32.27 | -0.76% | 9,800 |
| Oct 16, 2025 | 32.52 | 32.75 | 32.75 | 32.75 | 32.52 | - | 80,360 |
| Oct 15, 2025 | 32.52 | 32.75 | 32.75 | 32.75 | 32.52 | - | 65,766 |
| Oct 14, 2025 | 32.52 | 32.75 | 32.75 | 32.75 | 32.52 | - | 16,659 |
| Oct 13, 2025 | 32.52 | 32.75 | 32.50 | 32.75 | 32.52 | - | 76,436 |
| Oct 10, 2025 | 32.52 | 32.75 | 32.10 | 32.75 | 32.52 | - | 30,800 |
| Oct 9, 2025 | 32.52 | 32.75 | 32.75 | 32.75 | 32.52 | - | 25,083 |
| Oct 8, 2025 | 32.52 | 33.00 | 32.75 | 32.75 | 32.52 | -0.76% | 29,228 |
| Oct 7, 2025 | 32.77 | 33.00 | 33.00 | 33.00 | 32.77 | - | 46,855 |
| Oct 6, 2025 | 32.77 | 33.50 | 32.95 | 33.00 | 32.77 | -1.49% | 14,851 |
| Oct 3, 2025 | 33.26 | 33.50 | 33.00 | 33.50 | 33.26 | 3.08% | 28,089 |
| Oct 2, 2025 | 32.27 | 32.50 | 32.35 | 32.50 | 32.27 | 2.20% | 409 |
| Oct 1, 2025 | 31.57 | 32.00 | 31.70 | 31.80 | 31.57 | 4.78% | 10,500 |
| Sep 30, 2025 | 30.13 | 30.13 | 30.13 | 30.35 | 30.13 | - | - |
| Sep 29, 2025 | 30.13 | 30.35 | 30.25 | 30.35 | 30.13 | 0.50% | 18,690 |
| Sep 26, 2025 | 29.99 | 30.20 | 30.20 | 30.20 | 29.98 | - | 310 |