5 DAY PERFORMANCE
+5.81%
1 MONTH PERFORMANCE
+8.26%
3 MONTH PERFORMANCE
-14.55%
6 MONTH PERFORMANCE
-18.91%
YEAR-TO-DATE PERFORMANCE
-21.71%
1 YEAR PERFORMANCE
+15.63%
IBEX Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.53 | $28.05 (-1.7%) | $28.53 | $27.68 | 26.15 K | $375.31 M |
| 05/05/2026 | $28.03 | $28.35 (1.14%) | $28.52 | $27.74 | 91.90 K | $381.85 M |
| 05/04/2026 | $28.14 | $27.91 (-0.82%) | $30.58 | $27.79 | 65.10 K | $375.92 M |
| 05/01/2026 | $27.61 | $28.25 (2.32%) | $28.44 | $27.61 | 102.10 K | $380.50 M |
| 04/30/2026 | $27.81 | $27.75 (-0.22%) | $27.84 | $27.26 | 109.60 K | $373.76 M |
| 04/29/2026 | $27.99 | $27.94 (-0.18%) | $28.51 | $27.52 | 140.04 K | $376.32 M |
| 04/28/2026 | $27.73 | $28.15 (1.51%) | $28.30 | $27.70 | 115.50 K | $379.15 M |
| 04/27/2026 | $28.19 | $27.68 (-1.81%) | $28.55 | $27.66 | 110.90 K | $372.82 M |
| 04/24/2026 | $27.71 | $28.31 (2.17%) | $28.41 | $27.50 | 192.70 K | $381.31 M |
| 04/23/2026 | $28.12 | $27.77 (-1.24%) | $28.70 | $27.38 | 83.40 K | $374.03 M |
| 04/22/2026 | $28.26 | $28.37 (0.39%) | $28.78 | $28.07 | 78.70 K | $382.12 M |
| 04/21/2026 | $28.69 | $28.09 (-2.09%) | $29.07 | $28.04 | 117.44 K | $378.34 M |
| 04/20/2026 | $29.68 | $28.74 (-3.17%) | $29.95 | $28.66 | 96.90 K | $387.10 M |
| 04/17/2026 | $30.00 | $29.72 (-0.93%) | $30.43 | $29.70 | 98.14 K | $400.30 M |
| 04/16/2026 | $29.00 | $29.49 (1.69%) | $29.50 | $28.93 | 138.35 K | $397.20 M |
| 04/15/2026 | $28.46 | $29.03 (2%) | $29.30 | $28.46 | 80.52 K | $391.01 M |
| 04/14/2026 | $28.43 | $28.46 (0.11%) | $28.84 | $28.40 | 124.23 K | $383.33 M |
| 04/13/2026 | $27.37 | $28.47 (4.02%) | $28.47 | $27.35 | 95.27 K | $383.46 M |
| 04/10/2026 | $27.79 | $27.49 (-1.08%) | $28.10 | $27.04 | 109.70 K | $370.26 M |
| 04/09/2026 | $27.93 | $27.79 (-0.5%) | $27.99 | $27.34 | 78.15 K | $374.30 M |
| 04/08/2026 | $28.52 | $27.98 (-1.89%) | $28.91 | $27.69 | 72.20 K | $376.86 M |
| 04/07/2026 | $27.51 | $27.78 (0.98%) | $27.80 | $27.29 | 89.30 K | $374.17 M |
| 04/06/2026 | $27.70 | $27.61 (-0.32%) | $27.95 | $27.55 | 89.93 K | $371.88 M |
| 04/02/2026 | $27.13 | $27.70 (2.1%) | $27.75 | $26.69 | 110.94 K | $373.09 M |
| 04/01/2026 | $27.00 | $27.55 (2.04%) | $27.60 | $26.37 | 126.35 K | $371.07 M |
| 03/31/2026 | $26.98 | $26.82 (-0.59%) | $27.25 | $26.43 | 156.63 K | $361.24 M |
| 03/30/2026 | $26.54 | $26.79 (0.94%) | $26.94 | $26.09 | 147.90 K | $360.83 M |
| 03/27/2026 | $26.54 | $26.40 (-0.53%) | $26.84 | $25.94 | 131.20 K | $355.58 M |
| 03/26/2026 | $26.84 | $26.71 (-0.48%) | $27.36 | $26.56 | 131.01 K | $359.76 M |
| 03/25/2026 | $27.27 | $26.79 (-1.76%) | $27.45 | $26.32 | 166.42 K | $360.83 M |
| 03/24/2026 | $28.63 | $27.14 (-5.2%) | $28.63 | $27.09 | 124.60 K | $365.55 M |
| 03/23/2026 | $28.03 | $28.74 (2.53%) | $28.92 | $28.01 | 312.73 K | $387.10 M |
| 03/20/2026 | $28.62 | $28.01 (-2.13%) | $28.62 | $27.93 | 177.20 K | $377.27 M |
| 03/19/2026 | $28.55 | $28.62 (0.25%) | $29.08 | $28.33 | 75.28 K | $385.48 M |
| 03/18/2026 | $28.73 | $28.62 (-0.38%) | $29.25 | $28.42 | 85.54 K | $385.48 M |
| 03/17/2026 | $28.71 | $28.94 (0.8%) | $29.82 | $28.71 | 93.11 K | $389.79 M |
| 03/16/2026 | $28.91 | $28.85 (-0.21%) | $29.19 | $28.51 | 106.11 K | $388.58 M |
| 03/13/2026 | $28.66 | $28.62 (-0.14%) | $28.89 | $28.39 | 108.70 K | $385.48 M |
| 03/12/2026 | $29.05 | $28.69 (-1.24%) | $29.54 | $28.44 | 94.50 K | $386.43 M |
| 03/11/2026 | $29.06 | $29.30 (0.83%) | $29.43 | $28.84 | 79.20 K | $394.64 M |
| 03/10/2026 | $29.64 | $29.17 (-1.59%) | $29.65 | $28.66 | 90.63 K | $392.89 M |
| 03/09/2026 | $29.80 | $29.89 (0.3%) | $30.28 | $29.42 | 162.50 K | $402.59 M |
| 03/06/2026 | $29.55 | $30.52 (3.28%) | $30.54 | $29.32 | 155.50 K | $411.07 M |
| 03/05/2026 | $29.32 | $30.12 (2.73%) | $30.66 | $29.32 | 117.00 K | $405.69 M |
| 03/04/2026 | $29.04 | $29.56 (1.79%) | $29.74 | $29.04 | 160.15 K | $398.14 M |
| 03/03/2026 | $28.90 | $29.04 (0.48%) | $29.39 | $28.54 | 240.64 K | $391.14 M |
| 03/02/2026 | $28.56 | $29.03 (1.65%) | $29.41 | $28.51 | 110.40 K | $391.01 M |
| 02/27/2026 | $28.59 | $28.90 (1.08%) | $29.14 | $28.36 | 99.94 K | $389.25 M |
| 02/26/2026 | $28.43 | $29.16 (2.57%) | $29.40 | $28.43 | 86.40 K | $392.76 M |
| 02/25/2026 | $27.82 | $28.39 (2.05%) | $28.43 | $27.53 | 80.60 K | $382.38 M |
| 02/24/2026 | $27.67 | $27.77 (0.36%) | $28.31 | $27.47 | 113.55 K | $374.03 M |
| 02/23/2026 | $29.23 | $27.77 (-4.99%) | $29.23 | $27.61 | 186.00 K | $374.03 M |
| 02/20/2026 | $29.54 | $29.55 (0.03%) | $29.87 | $28.94 | 111.90 K | $398.01 M |
| 02/19/2026 | $29.57 | $29.55 (-0.07%) | $30.05 | $29.03 | 119.40 K | $398.01 M |
| 02/18/2026 | $29.82 | $29.98 (0.54%) | $30.32 | $29.54 | 100.91 K | $403.80 M |
| 02/17/2026 | $30.03 | $29.82 (-0.7%) | $30.70 | $29.35 | 175.01 K | $401.65 M |
| 02/13/2026 | $29.76 | $30.10 (1.14%) | $30.40 | $29.10 | 129.92 K | $405.42 M |
| 02/12/2026 | $30.14 | $29.80 (-1.13%) | $30.20 | $28.97 | 236.90 K | $401.38 M |
| 02/11/2026 | $31.18 | $30.17 (-3.24%) | $31.18 | $29.70 | 350.81 K | $406.36 M |
| 02/10/2026 | $32.58 | $31.13 (-4.45%) | $33.62 | $30.59 | 266.00 K | $419.29 M |
| 02/09/2026 | $34.78 | $32.82 (-5.64%) | $34.78 | $32.50 | 241.91 K | $442.05 M |
| 02/06/2026 | $37.93 | $34.98 (-7.78%) | $39.98 | $33.74 | 339.31 K | $471.15 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.
