5 DAY PERFORMANCE
-25.79%
1 MONTH PERFORMANCE
-18.24%
3 MONTH PERFORMANCE
-1.09%
6 MONTH PERFORMANCE
+6.71%
YEAR-TO-DATE PERFORMANCE
-21.71%
1 YEAR PERFORMANCE
-26.99%
IBEX Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $40.36 | $40.50 (0.36%) | $40.81 | $40.05 | 37.66 K | |
| 09/18/2026 | $40.67 | $40.20 (-1.16%) | $40.87 | $39.85 | 219.01 K | $537.55 M |
| 09/17/2026 | $40.16 | $40.92 (1.89%) | $41.04 | $39.67 | 167.54 K | $547.18 M |
| 09/16/2026 | $40.51 | $40.28 (-0.57%) | $41.00 | $39.10 | 291.94 K | $538.62 M |
| 09/15/2026 | $39.78 | $40.80 (2.56%) | $41.22 | $39.21 | 386.90 K | $545.58 M |
| 09/14/2026 | $40.00 | $40.49 (1.23%) | $41.91 | $39.73 | 212.23 K | $541.43 M |
| 09/11/2026 | $32.26 | $39.80 (23.37%) | $40.00 | $32.00 | 366.20 K | $532.21 M |
| 09/10/2026 | $37.00 | $37.26 (0.7%) | $37.83 | $36.81 | 182.44 K | $498.24 M |
| 09/09/2026 | $36.55 | $37.04 (1.34%) | $37.35 | $36.46 | 129.45 K | $495.30 M |
| 09/08/2026 | $38.79 | $36.90 (-4.87%) | $38.79 | $36.82 | 134.54 K | $493.43 M |
| 09/04/2026 | $39.06 | $39.17 (0.28%) | $39.19 | $37.74 | 106.30 K | $526.99 M |
| 09/03/2026 | $39.12 | $39.41 (0.74%) | $39.86 | $39.08 | 117.50 K | $530.22 M |
| 09/02/2026 | $38.43 | $38.94 (1.33%) | $38.98 | $38.03 | 105.22 K | $523.90 M |
| 09/01/2026 | $38.14 | $38.25 (0.29%) | $38.70 | $37.78 | 92.70 K | $514.62 M |
| 08/31/2026 | $37.76 | $38.46 (1.85%) | $38.84 | $37.35 | 118.70 K | $517.44 M |
| 08/28/2026 | $37.44 | $38.12 (1.82%) | $38.74 | $37.44 | 131.90 K | $512.87 M |
| 08/27/2026 | $36.68 | $37.25 (1.55%) | $37.44 | $36.68 | 86.20 K | $501.16 M |
| 08/26/2026 | $36.95 | $36.63 (-0.87%) | $37.17 | $36.50 | 74.20 K | $492.82 M |
| 08/25/2026 | $36.64 | $37.19 (1.5%) | $37.19 | $36.36 | 51.75 K | $500.35 M |
| 08/24/2026 | $36.62 | $36.84 (0.6%) | $37.30 | $36.62 | 93.33 K | $495.65 M |
| 08/21/2026 | $36.31 | $36.56 (0.69%) | $36.97 | $35.98 | 83.00 K | $491.88 M |
| 08/20/2026 | $35.58 | $36.13 (1.55%) | $36.35 | $35.58 | 79.80 K | $486.09 M |
| 08/19/2026 | $35.61 | $35.77 (0.45%) | $36.94 | $34.00 | 97.81 K | $481.25 M |
| 08/18/2026 | $35.20 | $35.44 (0.68%) | $36.04 | $34.99 | 146.24 K | $476.81 M |
| 08/17/2026 | $35.54 | $34.79 (-2.11%) | $36.00 | $34.40 | 116.60 K | $468.06 M |
| 08/14/2026 | $36.03 | $35.83 (-0.56%) | $36.07 | $35.34 | 80.50 K | $482.06 M |
| 08/13/2026 | $35.49 | $35.99 (1.41%) | $36.31 | $35.12 | 130.70 K | $484.21 M |
| 08/12/2026 | $36.44 | $35.13 (-3.59%) | $36.90 | $34.92 | 217.20 K | $472.64 M |
| 08/11/2026 | $37.07 | $36.69 (-1.03%) | $37.67 | $36.63 | 99.80 K | $493.63 M |
| 08/10/2026 | $36.86 | $37.01 (0.41%) | $37.28 | $36.67 | 127.82 K | $497.93 M |
| 08/07/2026 | $36.70 | $37.25 (1.5%) | $37.37 | $36.69 | 131.90 K | $501.16 M |
| 08/06/2026 | $36.45 | $36.96 (1.4%) | $37.00 | $36.31 | 108.50 K | $497.26 M |
| 08/05/2026 | $36.57 | $36.34 (-0.63%) | $36.57 | $35.78 | 112.44 K | $488.92 M |
| 08/04/2026 | $35.66 | $36.26 (1.68%) | $36.56 | $35.05 | 82.00 K | $487.84 M |
| 08/03/2026 | $35.54 | $35.79 (0.7%) | $36.44 | $34.26 | 111.80 K | $481.52 M |
| 07/31/2026 | $35.45 | $35.34 (-0.31%) | $35.45 | $34.72 | 84.80 K | $475.46 M |
| 07/30/2026 | $36.30 | $35.47 (-2.29%) | $36.69 | $35.01 | 51.00 K | $477.21 M |
| 07/29/2026 | $35.77 | $36.52 (2.1%) | $37.01 | $35.35 | 112.62 K | $491.34 M |
| 07/28/2026 | $34.95 | $35.87 (2.63%) | $36.67 | $34.95 | 73.85 K | $482.59 M |
| 07/27/2026 | $33.51 | $34.88 (4.09%) | $35.14 | $33.51 | 79.91 K | $469.28 M |
| 07/24/2026 | $32.43 | $33.46 (3.18%) | $33.84 | $32.42 | 64.90 K | $450.17 M |
| 07/23/2026 | $32.86 | $32.21 (-1.98%) | $33.07 | $32.10 | 89.10 K | $433.35 M |
| 07/22/2026 | $34.86 | $33.10 (-5.05%) | $35.10 | $32.83 | 89.10 K | $445.33 M |
| 07/21/2026 | $34.81 | $34.94 (0.37%) | $35.37 | $34.45 | 98.23 K | $470.08 M |
| 07/20/2026 | $35.40 | $35.07 (-0.93%) | $35.78 | $34.99 | 115.13 K | $471.83 M |
| 07/17/2026 | $35.18 | $35.39 (0.6%) | $36.17 | $35.15 | 80.42 K | $476.14 M |
| 07/16/2026 | $34.84 | $35.45 (1.75%) | $35.52 | $34.72 | 115.00 K | $476.94 M |
| 07/15/2026 | $34.14 | $34.63 (1.44%) | $35.34 | $34.10 | 100.53 K | $465.91 M |
| 07/14/2026 | $34.40 | $33.85 (-1.6%) | $34.40 | $33.62 | 81.30 K | $455.42 M |
| 07/13/2026 | $33.14 | $34.40 (3.8%) | $34.53 | $33.14 | 81.74 K | $462.82 M |
| 07/10/2026 | $32.87 | $33.09 (0.67%) | $33.17 | $32.66 | 40.73 K | $445.19 M |
| 07/09/2026 | $32.75 | $32.85 (0.31%) | $33.46 | $32.29 | 96.34 K | $441.96 M |
| 07/08/2026 | $32.95 | $32.87 (-0.24%) | $33.02 | $31.83 | 69.30 K | $442.23 M |
| 07/07/2026 | $33.23 | $33.23 (0%) | $34.05 | $32.97 | 108.63 K | $447.08 M |
| 07/06/2026 | $32.20 | $32.62 (1.3%) | $32.82 | $31.98 | 96.04 K | $438.87 M |
| 07/02/2026 | $31.71 | $32.13 (1.32%) | $32.31 | $31.58 | 78.80 K | $432.28 M |
| 07/01/2026 | $30.49 | $31.60 (3.64%) | $32.00 | $30.15 | 91.20 K | $425.15 M |
| 06/30/2026 | $30.12 | $30.37 (0.83%) | $30.52 | $29.78 | 90.95 K | $408.60 M |
| 06/29/2026 | $30.22 | $30.13 (-0.3%) | $30.53 | $29.91 | 83.40 K | $405.37 M |
| 06/26/2026 | $29.24 | $30.08 (2.87%) | $30.28 | $29.20 | 262.91 K | $404.70 M |
| 06/25/2026 | $29.84 | $29.11 (-2.45%) | $29.90 | $28.90 | 118.33 K | $391.65 M |
| 06/24/2026 | $29.57 | $29.92 (1.18%) | $30.20 | $29.22 | 94.41 K | $402.54 M |
| 06/23/2026 | $29.50 | $29.61 (0.37%) | $30.14 | $29.21 | 180.70 K | $398.37 M |
| 06/22/2026 | $29.92 | $29.48 (-1.47%) | $30.19 | $28.72 | 161.80 K | $396.62 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.
