5 DAY PERFORMANCE
-15.42%
1 MONTH PERFORMANCE
-10.05%
3 MONTH PERFORMANCE
-8.76%
6 MONTH PERFORMANCE
-14.55%
YEAR-TO-DATE PERFORMANCE
-21.71%
1 YEAR PERFORMANCE
+6.83%
IBEX Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
