IBL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 0 |
| 2026-10-14 | 20.950 | 20.950 | 20.750 | 20.750 | 20.750 | 6,866 |
| 2026-10-13 | 20.950 | 20.950 | 20.950 | 20.950 | 20.950 | 500 |
| 2026-10-12 | 20.950 | 21.000 | 20.950 | 20.950 | 20.950 | 1,710 |
| 2026-10-09 | 20.950 | 20.950 | 20.950 | 20.950 | 20.950 | 12,176 |
| 2026-10-08 | 20.950 | 20.950 | 20.950 | 20.950 | 20.950 | 11,822 |
| 2026-10-07 | 21.000 | 21.000 | 20.900 | 20.950 | 20.950 | 26,284 |
| 2026-10-06 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 427 |
| 2026-10-05 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 7,200 |
| 2026-10-02 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 708 |
| 2026-10-01 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2026-09-30 | 21.000 | 21.050 | 21.000 | 21.000 | 21.000 | 30,900 |
| 2026-09-29 | 21.100 | 21.100 | 21.000 | 21.000 | 21.000 | 5,400 |
| 2026-09-28 | 21.200 | 21.200 | 21.000 | 21.100 | 21.100 | 135,310 |
| 2026-09-25 | 21.400 | 21.400 | 21.200 | 21.200 | 21.200 | 7,973 |
| 2026-09-24 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 5,300 |
| 2026-09-23 | 21.400 | 21.500 | 21.400 | 21.400 | 21.400 | 1,209 |
| 2026-09-22 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 2,473 |
| 2026-09-21 | 21.300 | 21.400 | 21.300 | 21.400 | 21.400 | 800 |
| 2026-09-18 | 21.300 | 21.500 | 21.300 | 21.300 | 21.300 | 2,162 |
| 2026-09-17 | 21.500 | 21.500 | 21.300 | 21.300 | 21.300 | 13,282 |
| 2026-09-16 | 22.100 | 22.100 | 21.500 | 21.500 | 21.500 | 2,756 |
| 2026-09-14 | 22.000 | 22.100 | 22.000 | 22.100 | 22.100 | 3,400 |
| 2026-09-11 | 21.300 | 22.000 | 21.300 | 22.000 | 22.000 | 11,961 |
| 2026-09-10 | 21.000 | 21.300 | 21.000 | 21.300 | 21.300 | 13,745 |
| 2026-09-09 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 2,381 |
| 2026-09-08 | 21.300 | 21.300 | 21.000 | 21.000 | 21.000 | 1,437 |
| 2026-09-07 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 10,100 |
| 2026-09-04 | 21.400 | 21.400 | 21.300 | 21.300 | 21.300 | 5,810 |
| 2026-09-03 | 21.450 | 21.450 | 21.400 | 21.400 | 21.400 | 510 |
| 2026-09-02 | 21.450 | 21.450 | 21.450 | 21.450 | 21.450 | 1,134 |
| 2026-09-01 | 21.450 | 21.450 | 21.450 | 21.450 | 21.450 | 2,800 |
| 2026-08-31 | 21.450 | 21.450 | 21.450 | 21.450 | 21.450 | 730 |
| 2026-08-28 | 21.500 | 21.500 | 21.450 | 21.450 | 21.450 | 4,848 |
| 2026-08-27 | 21.600 | 21.600 | 21.500 | 21.500 | 21.500 | 52,791 |
| 2026-08-26 | 21.650 | 21.650 | 21.600 | 21.600 | 21.600 | 9,480 |
| 2026-08-25 | 21.650 | 21.650 | 21.650 | 21.650 | 21.650 | 1,525 |
| 2026-08-24 | 21.650 | 21.650 | 21.650 | 21.650 | 21.650 | 13,927 |
| 2026-08-21 | 21.650 | 21.650 | 21.650 | 21.650 | 21.650 | 6,082 |
| 2026-08-20 | 21.750 | 21.750 | 21.650 | 21.650 | 21.650 | 24,572 |
| 2026-08-19 | 21.750 | 21.750 | 21.750 | 21.750 | 21.750 | 10,748 |
| 2026-08-18 | 22.000 | 22.000 | 21.750 | 21.750 | 21.750 | 14,610 |
| 2026-08-17 | 22.050 | 22.050 | 22.000 | 22.000 | 22.000 | 14,696 |
| 2026-08-14 | 22.200 | 22.200 | 22.050 | 22.050 | 22.050 | 23,829 |
| 2026-08-13 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 8,718 |
| 2026-08-12 | 22.100 | 22.200 | 22.050 | 22.200 | 22.200 | 4,634 |
| 2026-08-11 | 22.500 | 22.500 | 22.100 | 22.100 | 22.100 | 5,400 |
| 2026-08-10 | 22.600 | 22.600 | 22.500 | 22.500 | 22.500 | 1,970 |
| 2026-08-07 | 22.750 | 22.750 | 22.600 | 22.600 | 22.600 | 12,507 |
| 2026-08-06 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 1,100 |
| 2026-08-05 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 1,900 |
| 2026-08-04 | 23.000 | 23.000 | 22.750 | 22.750 | 22.750 | 547 |
| 2026-08-03 | 23.000 | 23.000 | 22.900 | 23.000 | 23.000 | 6,000 |
| 2026-07-31 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 2,720 |
| 2026-07-30 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 231 |
| 2026-07-29 | 23.000 | 23.000 | 22.950 | 23.000 | 23.000 | 12,278 |
| 2026-07-28 | 23.050 | 23.150 | 23.000 | 23.000 | 23.000 | 82,048 |
| 2026-07-27 | 23.000 | 23.050 | 23.000 | 23.050 | 23.050 | 6,158 |
| 2026-07-24 | 23.750 | 23.750 | 23.000 | 23.000 | 23.000 | 209,255 |
| 2026-07-23 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 2,790 |
Page 1 of 21 · 1,245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 0.6300 MUR |
| 2025-11-28 | 0.2200 MUR |
| 2025-06-10 | 0.5600 MUR |
| 2024-11-28 | 0.2000 MUR |
| 2024-06-20 | 0.5500 MUR |
| 2023-11-27 | 0.1800 MUR |
| 2023-06-21 | 0.5000 MUR |
| 2022-12-20 | 0.1600 MUR |
| 2022-06-20 | 0.4500 MUR |
| 2021-11-26 | 0.1500 MUR |
| 2021-07-05 | 0.3300 MUR |
| 2020-12-18 | 0.1100 MUR |
| 2020-06-29 | 0.3900 MUR |
| 2019-11-29 | 0.2200 MUR |
| 2019-06-19 | 0.5600 MUR |
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.