5 DAY PERFORMANCE
-1.09%
1 MONTH PERFORMANCE
-6.65%
3 MONTH PERFORMANCE
+4.00%
6 MONTH PERFORMANCE
-22.60%
YEAR-TO-DATE PERFORMANCE
-21.71%
1 YEAR PERFORMANCE
+6.75%
IBEX Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $29.92 | $29.48 (-1.47%) | $30.19 | $28.72 | 161.80 K | $396.62 M |
| 06/18/2026 | $30.83 | $30.22 (-1.98%) | $30.83 | $29.20 | 257.50 K | $406.58 M |
| 06/17/2026 | $30.92 | $30.50 (-1.36%) | $31.50 | $30.06 | 194.52 K | $410.35 M |
| 06/16/2026 | $31.09 | $31.11 (0.06%) | $31.68 | $30.69 | 155.00 K | $418.55 M |
| 06/15/2026 | $31.31 | $30.86 (-1.44%) | $31.39 | $30.67 | 84.50 K | $415.19 M |
| 06/12/2026 | $30.74 | $30.92 (0.59%) | $31.39 | $30.65 | 76.50 K | $416.00 M |
| 06/11/2026 | $31.03 | $30.72 (-1%) | $31.03 | $30.41 | 94.02 K | $413.31 M |
| 06/10/2026 | $30.30 | $30.79 (1.62%) | $30.96 | $30.15 | 104.42 K | $414.25 M |
| 06/09/2026 | $30.44 | $30.37 (-0.23%) | $31.36 | $30.23 | 71.90 K | $408.60 M |
| 06/08/2026 | $30.11 | $30.46 (1.16%) | $30.59 | $29.91 | 83.53 K | $409.81 M |
| 06/05/2026 | $29.82 | $29.94 (0.4%) | $30.25 | $29.43 | 115.85 K | $402.81 M |
| 06/04/2026 | $30.10 | $29.82 (-0.93%) | $31.04 | $29.71 | 87.92 K | $401.20 M |
| 06/03/2026 | $31.58 | $30.04 (-4.88%) | $31.92 | $29.76 | 124.80 K | $404.16 M |
| 06/02/2026 | $31.99 | $31.91 (-0.25%) | $32.30 | $31.39 | 75.80 K | $429.32 M |
| 06/01/2026 | $31.64 | $32.21 (1.8%) | $32.37 | $31.64 | 108.50 K | $433.35 M |
| 05/29/2026 | $31.98 | $31.64 (-1.06%) | $32.58 | $31.44 | 75.80 K | $425.68 M |
| 05/28/2026 | $31.10 | $31.86 (2.44%) | $31.91 | $30.62 | 88.60 K | $428.64 M |
| 05/27/2026 | $32.11 | $31.11 (-3.11%) | $32.58 | $31.05 | 129.10 K | $418.55 M |
| 05/26/2026 | $32.14 | $32.22 (0.25%) | $32.52 | $31.94 | 95.58 K | $433.49 M |
| 05/22/2026 | $32.32 | $32.02 (-0.93%) | $32.71 | $31.96 | 77.70 K | $430.80 M |
| 05/21/2026 | $31.08 | $32.05 (3.12%) | $32.05 | $30.01 | 107.64 K | $431.20 M |
| 05/20/2026 | $30.91 | $31.21 (0.97%) | $31.45 | $30.07 | 100.00 K | $419.90 M |
| 05/19/2026 | $30.93 | $31.08 (0.48%) | $31.55 | $30.02 | 110.94 K | $418.15 M |
| 05/18/2026 | $30.69 | $30.93 (0.78%) | $31.29 | $30.55 | 104.26 K | $416.13 M |
| 05/15/2026 | $29.99 | $30.56 (1.9%) | $30.71 | $29.08 | 155.90 K | $411.15 M |
| 05/14/2026 | $30.50 | $30.25 (-0.82%) | $31.09 | $30.19 | 78.41 K | $406.98 M |
| 05/13/2026 | $31.40 | $30.44 (-3.06%) | $32.02 | $30.10 | 137.50 K | $409.54 M |
| 05/12/2026 | $32.45 | $31.02 (-4.41%) | $32.53 | $30.73 | 153.62 K | $417.34 M |
| 05/11/2026 | $32.04 | $32.57 (1.65%) | $33.49 | $31.87 | 142.10 K | $438.20 M |
| 05/08/2026 | $32.63 | $32.33 (-0.92%) | $33.00 | $31.22 | 202.63 K | $434.97 M |
| 05/07/2026 | $30.66 | $32.76 (6.85%) | $33.59 | $29.37 | 223.82 K | $440.75 M |
| 05/06/2026 | $28.35 | $28.11 (-0.85%) | $28.46 | $27.68 | 107.30 K | $378.19 M |
| 05/05/2026 | $28.03 | $28.35 (1.14%) | $28.52 | $27.74 | 91.90 K | $381.42 M |
| 05/04/2026 | $28.14 | $27.91 (-0.82%) | $30.58 | $27.79 | 65.10 K | $375.50 M |
| 05/01/2026 | $27.61 | $28.25 (2.32%) | $28.44 | $27.61 | 102.10 K | $380.08 M |
| 04/30/2026 | $27.81 | $27.75 (-0.22%) | $27.84 | $27.26 | 109.60 K | $373.35 M |
| 04/29/2026 | $27.99 | $27.94 (-0.18%) | $28.51 | $27.52 | 140.04 K | $375.90 M |
| 04/28/2026 | $27.73 | $28.15 (1.51%) | $28.30 | $27.70 | 115.50 K | $378.73 M |
| 04/27/2026 | $28.19 | $27.68 (-1.81%) | $28.55 | $27.66 | 110.90 K | $372.41 M |
| 04/24/2026 | $27.71 | $28.31 (2.17%) | $28.41 | $27.50 | 192.70 K | $380.88 M |
| 04/23/2026 | $28.12 | $27.77 (-1.24%) | $28.70 | $27.38 | 83.40 K | $373.62 M |
| 04/22/2026 | $28.26 | $28.37 (0.39%) | $28.78 | $28.07 | 78.70 K | $381.69 M |
| 04/21/2026 | $28.69 | $28.09 (-2.09%) | $29.07 | $28.04 | 117.44 K | $377.92 M |
| 04/20/2026 | $29.68 | $28.74 (-3.17%) | $29.95 | $28.66 | 96.90 K | $386.67 M |
| 04/17/2026 | $30.00 | $29.72 (-0.93%) | $30.43 | $29.70 | 98.14 K | $399.85 M |
| 04/16/2026 | $29.00 | $29.49 (1.69%) | $29.50 | $28.93 | 138.35 K | $396.76 M |
| 04/15/2026 | $28.46 | $29.03 (2%) | $29.30 | $28.46 | 80.52 K | $390.57 M |
| 04/14/2026 | $28.43 | $28.46 (0.11%) | $28.84 | $28.40 | 124.23 K | $382.90 M |
| 04/13/2026 | $27.37 | $28.47 (4.02%) | $28.47 | $27.35 | 95.27 K | $383.04 M |
| 04/10/2026 | $27.79 | $27.49 (-1.08%) | $28.10 | $27.04 | 109.70 K | $369.85 M |
| 04/09/2026 | $27.93 | $27.79 (-0.5%) | $27.99 | $27.34 | 78.15 K | $373.89 M |
| 04/08/2026 | $28.52 | $27.98 (-1.89%) | $28.91 | $27.69 | 72.20 K | $376.44 M |
| 04/07/2026 | $27.51 | $27.78 (0.98%) | $27.80 | $27.29 | 89.30 K | $373.75 M |
| 04/06/2026 | $27.70 | $27.61 (-0.32%) | $27.95 | $27.55 | 89.93 K | $371.46 M |
| 04/02/2026 | $27.13 | $27.70 (2.1%) | $27.75 | $26.69 | 110.94 K | $372.68 M |
| 04/01/2026 | $27.00 | $27.55 (2.04%) | $27.60 | $26.37 | 126.35 K | $370.66 M |
| 03/31/2026 | $26.98 | $26.82 (-0.59%) | $27.25 | $26.43 | 156.63 K | $360.84 M |
| 03/30/2026 | $26.54 | $26.79 (0.94%) | $26.94 | $26.09 | 147.90 K | $360.43 M |
| 03/27/2026 | $26.54 | $26.40 (-0.53%) | $26.84 | $25.94 | 131.20 K | $355.19 M |
| 03/26/2026 | $26.84 | $26.71 (-0.48%) | $27.36 | $26.56 | 131.01 K | $359.36 M |
| 03/25/2026 | $27.27 | $26.79 (-1.76%) | $27.45 | $26.32 | 166.42 K | $360.43 M |
| 03/24/2026 | $28.63 | $27.14 (-5.2%) | $28.63 | $27.09 | 124.60 K | $365.14 M |
| 03/23/2026 | $28.03 | $28.74 (2.53%) | $28.92 | $28.01 | 312.73 K | $386.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
