IBEX Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.82	29.13	28.26	28.50	28.50	-1.11%	623,507
Jun 26, 2025	28.22	28.83	28.16	28.82	28.82	2.13%	91,556
Jun 25, 2025	28.59	28.62	28.07	28.22	28.22	-0.91%	83,325
Jun 24, 2025	28.31	29.66	27.83	28.48	28.48	1.71%	63,555
Jun 23, 2025	27.52	28.00	27.37	28.00	28.00	1.89%	67,678
Jun 20, 2025	28.26	28.29	27.42	27.48	27.48	-2.76%	134,956
Jun 18, 2025	28.63	28.86	28.08	28.26	28.26	-0.77%	86,113
Jun 17, 2025	28.14	29.00	27.99	28.48	28.48	0.53%	129,619
Jun 16, 2025	28.20	28.95	27.72	28.33	28.33	1.58%	165,663
Jun 13, 2025	29.71	29.72	27.29	27.89	27.89	-7.13%	381,880
Jun 12, 2025	29.70	30.25	29.52	30.03	30.03	0.54%	202,548
Jun 11, 2025	29.49	29.91	29.18	29.87	29.87	1.46%	107,728
Jun 10, 2025	29.51	29.68	28.89	29.44	29.44	0.03%	108,185
Jun 9, 2025	29.92	30.10	28.88	29.43	29.43	-1.60%	179,230
Jun 6, 2025	29.86	29.98	29.60	29.91	29.91	1.12%	107,018
Jun 5, 2025	29.45	29.96	29.12	29.58	29.58	1.23%	147,074
Jun 4, 2025	29.09	29.34	28.77	29.22	29.22	0.43%	138,007
Jun 3, 2025	28.40	29.16	28.37	29.10	29.10	2.27%	138,345
Jun 2, 2025	28.77	28.83	28.39	28.45	28.45	-1.18%	93,455
May 30, 2025	28.70	28.81	28.40	28.79	28.79	0.21%	94,895
May 29, 2025	28.73	28.91	28.50	28.73	28.73	0.42%	121,590
May 28, 2025	28.39	28.68	28.25	28.61	28.61	0.92%	79,609
May 27, 2025	28.94	29.01	28.32	28.35	28.35	-0.87%	123,654
May 23, 2025	28.50	28.80	28.41	28.60	28.60	-0.83%	92,148
May 22, 2025	28.90	29.11	28.46	28.84	28.84	-0.55%	104,549
May 21, 2025	28.56	29.05	28.42	29.00	29.00	0.80%	166,246
May 20, 2025	28.66	28.86	28.39	28.77	28.77	0.49%	144,939
May 19, 2025	28.04	28.65	28.00	28.63	28.63	0.14%	147,519
May 16, 2025	28.24	28.67	28.13	28.59	28.59	0.99%	157,926
May 15, 2025	28.17	28.72	28.05	28.31	28.31	1.00%	141,592
May 14, 2025	27.27	28.08	27.03	28.03	28.03	1.41%	200,029
May 13, 2025	27.90	28.40	27.54	27.64	27.64	-1.71%	124,826
May 12, 2025	30.40	30.94	27.45	28.12	28.12	-7.95%	348,872
May 9, 2025	28.02	32.08	27.66	30.55	30.55	19.06%	759,162
May 8, 2025	25.44	25.96	25.42	25.66	25.66	1.74%	103,465
May 7, 2025	25.95	26.06	25.00	25.22	25.22	-2.44%	155,406
May 6, 2025	25.78	26.16	24.53	25.85	25.85	0.27%	205,929
May 5, 2025	25.24	26.03	24.79	25.78	25.78	1.36%	225,524
May 2, 2025	24.93	25.99	24.82	25.44	25.44	2.60%	259,348
May 1, 2025	25.24	25.30	24.60	24.79	24.79	-1.00%	235,169
Apr 30, 2025	24.47	25.22	23.69	25.04	25.04	2.25%	156,284
Apr 29, 2025	24.33	24.63	24.31	24.49	24.49	-0.04%	246,617
Apr 28, 2025	24.65	24.95	24.13	24.50	24.50	-0.65%	81,833
Apr 25, 2025	24.36	24.66	24.22	24.66	24.66	0.41%	105,127
Apr 24, 2025	23.64	24.63	23.60	24.56	24.56	4.16%	131,617
Apr 23, 2025	23.72	23.95	23.40	23.58	23.58	1.20%	123,396
Apr 22, 2025	23.10	23.41	22.88	23.30	23.30	1.84%	128,147
Apr 21, 2025	23.23	23.23	22.63	22.88	22.88	-2.01%	86,228
Apr 17, 2025	23.46	23.70	23.24	23.35	23.35	-0.47%	55,256
Apr 16, 2025	23.54	23.95	23.22	23.46	23.46	-0.17%	60,716