IBL Ltd (MUSE:IBLL.N0000)
Mauritius
· Delayed Price · Currency is MUR 29.80
+0.55 (1.88%)
At close: Sep 5, 2025
IBL Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 995 |
| Sep 8, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 1,506 |
| Sep 5, 2025 | 29.80 | 29.80 | 29.20 | 29.80 | 29.80 | 1.88% | 8,266 |
| Sep 4, 2025 | 29.25 | 29.25 | 29.20 | 29.25 | 29.25 | -0.17% | 2,980 |
| Sep 3, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.68% | 763 |
| Sep 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 2,200 |
| Sep 1, 2025 | 29.50 | 29.85 | 29.50 | 29.50 | 29.50 | -1.17% | 8,790 |
| Aug 29, 2025 | 29.85 | 30.00 | 29.85 | 29.85 | 29.85 | 0.17% | 2,200 |
| Aug 27, 2025 | 29.80 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 4,300 |
| Aug 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 5 |
| Aug 25, 2025 | 30.00 | 30.00 | 29.85 | 30.00 | 30.00 | 0.67% | 1,611 |
| Aug 22, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 37,714 |
| Aug 21, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 1,800 |
| Aug 20, 2025 | 29.80 | 29.85 | 29.80 | 29.80 | 29.80 | - | 41,401 |
| Aug 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 14,168 |
| Aug 18, 2025 | 29.80 | 30.00 | 29.80 | 29.80 | 29.80 | -0.67% | 4,700 |
| Aug 15, 2025 | 30.00 | 30.00 | 29.80 | 30.00 | 30.00 | 0.67% | 5,600 |
| Aug 14, 2025 | 29.80 | 29.95 | 29.80 | 29.80 | 29.80 | -0.67% | 18,500 |
| Aug 13, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1,227 |
| Aug 12, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 504 |
| Aug 11, 2025 | 30.00 | 30.00 | 29.95 | 30.00 | 30.00 | - | 6,268 |
| Aug 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 10,200 |
| Aug 7, 2025 | 30.00 | 30.00 | 29.95 | 30.00 | 30.00 | - | 15,900 |
| Aug 6, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 5,994 |
| Aug 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 400 |
| Aug 4, 2025 | 30.00 | 30.00 | 29.95 | 30.00 | 30.00 | 0.33% | 37,023 |
| Aug 1, 2025 | 29.90 | 30.00 | 29.90 | 29.90 | 29.90 | -0.33% | 22,000 |
| Jul 31, 2025 | 30.00 | 30.20 | 30.00 | 30.00 | 30.00 | - | 27,000 |
| Jul 30, 2025 | 30.00 | 30.00 | 29.95 | 30.00 | 30.00 | - | 276,243 |
| Jul 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 4,700 |
| Jul 28, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.17% | 5,033 |
| Jul 25, 2025 | 29.95 | 29.95 | 29.90 | 29.95 | 29.95 | - | 48,015 |
| Jul 24, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - | 71,630 |
| Jul 23, 2025 | 29.95 | 30.00 | 29.95 | 29.95 | 29.95 | -0.50% | 682 |
| Jul 22, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.33% | 740 |
| Jul 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 5 |
| Jul 18, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | 50 |
| Jul 17, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | 154 |
| Jul 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,800 |
| Jul 15, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 28,252 |
| Jul 14, 2025 | 30.00 | 30.10 | 30.00 | 30.00 | 30.00 | - | 3,325 |
| Jul 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 23,924 |
| Jul 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 10,333 |
| Jul 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 2,100 |
| Jul 8, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 21,525 |
| Jul 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 6,600 |
| Jul 4, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 80 |
| Jul 3, 2025 | 30.00 | 30.50 | 30.00 | 30.00 | 30.00 | - | 10,150 |
| Jul 2, 2025 | 30.00 | 30.50 | 30.00 | 30.00 | 30.00 | -1.64% | 5,117 |
| Jul 1, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.67% | 400 |