IBEX Limited (IBEX)
25.02
0.67 (2.75%)
At close: Apr 01, 2025, 1:55 PM
IBEX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 23.64 | 24.66 | 22.50 | 24.34 | -0.08 | -0.33% | 182,985 |
| Mar 28, 2025 | 25.19 | 25.27 | 24.24 | 24.42 | -0.82 | -3.25% | 146,257 |
| Mar 27, 2025 | 25.19 | 25.45 | 24.88 | 25.24 | -0.03 | -0.12% | 153,600 |
| Mar 26, 2025 | 25.67 | 26.01 | 25.02 | 25.27 | -0.37 | -1.44% | 169,400 |
| Mar 25, 2025 | 25.54 | 25.73 | 25.08 | 25.64 | 0.22 | 0.87% | 285,169 |
| Mar 24, 2025 | 25.55 | 26.34 | 24.86 | 25.42 | 0.20 | 0.79% | 125,476 |
| Mar 21, 2025 | 25.10 | 25.24 | 24.10 | 25.22 | 0.00 | 0.00% | 217,120 |
| Mar 20, 2025 | 26.01 | 26.73 | 25.15 | 25.22 | -0.78 | -3.00% | 321,533 |
| Mar 19, 2025 | 25.05 | 26.76 | 24.86 | 26.00 | 1.02 | 4.08% | 545,047 |
| Mar 18, 2025 | 25.13 | 25.20 | 24.72 | 24.98 | -0.33 | -1.30% | 131,515 |
| Mar 17, 2025 | 24.59 | 25.31 | 24.55 | 25.31 | 0.45 | 1.81% | 132,424 |
| Mar 14, 2025 | 24.47 | 25.24 | 24.30 | 24.86 | 0.49 | 2.01% | 159,805 |
| Mar 13, 2025 | 24.24 | 24.74 | 24.02 | 24.37 | 0.05 | 0.21% | 103,600 |
| Mar 12, 2025 | 24.25 | 24.78 | 23.87 | 24.32 | 0.28 | 1.16% | 111,200 |
| Mar 11, 2025 | 24.56 | 24.93 | 23.82 | 24.04 | -0.70 | -2.83% | 221,150 |
| Mar 10, 2025 | 25.03 | 25.59 | 24.49 | 24.74 | -0.51 | -2.02% | 209,536 |
| Mar 7, 2025 | 24.94 | 25.49 | 24.62 | 25.25 | 0.39 | 1.57% | 178,031 |
| Mar 6, 2025 | 24.54 | 25.23 | 24.39 | 24.86 | 0.08 | 0.32% | 127,500 |
| Mar 5, 2025 | 24.50 | 24.90 | 24.34 | 24.78 | 0.26 | 1.06% | 113,826 |
| Mar 4, 2025 | 25.38 | 25.40 | 24.22 | 24.52 | -0.38 | -1.53% | 160,100 |
| Mar 3, 2025 | 25.80 | 25.91 | 24.81 | 24.90 | -0.41 | -1.62% | 150,327 |
| Feb 28, 2025 | 25.16 | 25.34 | 24.58 | 25.31 | 0.09 | 0.36% | 172,832 |
| Feb 27, 2025 | 25.83 | 25.84 | 25.05 | 25.22 | -0.54 | -2.10% | 130,000 |
| Feb 26, 2025 | 25.77 | 26.50 | 25.51 | 25.76 | 0.03 | 0.12% | 986,100 |
| Feb 25, 2025 | 25.84 | 26.21 | 25.45 | 25.73 | 0.03 | 0.12% | 623,243 |
| Feb 24, 2025 | 25.72 | 25.80 | 25.11 | 25.70 | 0.01 | 0.04% | 331,100 |
| Feb 21, 2025 | 25.95 | 26.10 | 25.33 | 25.69 | -0.14 | -0.54% | 221,600 |
| Feb 20, 2025 | 26.60 | 26.95 | 25.79 | 25.83 | -0.92 | -3.44% | 221,891 |
| Feb 19, 2025 | 26.25 | 27.03 | 25.70 | 26.75 | -0.02 | -0.07% | 311,403 |
| Feb 18, 2025 | 27.20 | 27.25 | 26.39 | 26.77 | -0.53 | -1.94% | 257,063 |
| Feb 14, 2025 | 27.52 | 27.83 | 26.70 | 27.30 | 0.06 | 0.22% | 332,033 |
| Feb 13, 2025 | 26.30 | 27.34 | 26.28 | 27.24 | 0.76 | 2.87% | 371,447 |
| Feb 12, 2025 | 25.08 | 26.53 | 25.08 | 26.48 | 0.53 | 2.04% | 504,150 |
| Feb 11, 2025 | 24.80 | 26.22 | 24.73 | 25.95 | 1.04 | 4.18% | 478,707 |
| Feb 10, 2025 | 24.42 | 24.99 | 24.08 | 24.91 | 0.42 | 1.71% | 356,400 |
| Feb 7, 2025 | 22.50 | 25.03 | 22.31 | 24.49 | 2.40 | 10.86% | 508,126 |
| Feb 6, 2025 | 22.40 | 22.49 | 21.90 | 22.09 | -0.15 | -0.67% | 55,900 |
| Feb 5, 2025 | 22.05 | 22.39 | 21.99 | 22.24 | 0.13 | 0.59% | 81,301 |
| Feb 4, 2025 | 21.80 | 22.25 | 21.76 | 22.11 | 0.40 | 1.84% | 82,400 |
| Feb 3, 2025 | 21.53 | 22.13 | 21.20 | 21.71 | -0.30 | -1.36% | 96,819 |
| Jan 31, 2025 | 22.10 | 22.44 | 21.87 | 22.01 | -0.08 | -0.36% | 99,200 |
| Jan 30, 2025 | 22.37 | 22.67 | 22.08 | 22.09 | -0.23 | -1.03% | 105,600 |
| Jan 29, 2025 | 22.39 | 22.53 | 21.98 | 22.32 | 0.06 | 0.27% | 117,527 |
| Jan 28, 2025 | 22.01 | 22.30 | 21.81 | 22.26 | 0.11 | 0.50% | 157,413 |
| Jan 27, 2025 | 22.12 | 22.53 | 22.04 | 22.15 | -0.14 | -0.63% | 102,824 |
| Jan 24, 2025 | 22.08 | 22.50 | 22.08 | 22.29 | 0.21 | 0.95% | 74,600 |
| Jan 23, 2025 | 21.57 | 22.13 | 21.57 | 22.08 | 0.28 | 1.28% | 86,500 |
| Jan 22, 2025 | 22.14 | 22.19 | 21.78 | 21.80 | -0.41 | -1.85% | 62,500 |
| Jan 21, 2025 | 22.22 | 22.52 | 22.00 | 22.21 | 0.08 | 0.36% | 82,117 |
| Jan 17, 2025 | 22.44 | 22.48 | 22.10 | 22.13 | -0.15 | -0.67% | 102,412 |