IBL LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	44.000	44.000	44.000	44.000	44.000	0
2023-03-09	44.000	44.000	44.000	44.000	44.000	28
2023-03-08	44.500	44.500	44.000	44.000	44.000	19,484
2023-03-07	45.000	45.000	44.500	44.500	44.500	22,100
2023-03-06	45.000	45.000	45.000	45.000	45.000	52,623
2023-03-03	45.000	45.000	45.000	45.000	45.000	17,200
2023-03-02	45.000	45.000	45.000	45.000	45.000	40,100
2023-03-01	45.000	45.000	45.000	45.000	45.000	783,800
2023-02-28	45.000	45.000	45.000	45.000	45.000	10,310
2023-02-27	45.000	45.000	45.000	45.000	45.000	70
2023-02-24	47.000	47.000	45.000	45.000	45.000	100
2023-02-23	47.000	47.000	47.000	47.000	47.000	133,094
2023-02-22	47.000	47.000	47.000	47.000	47.000	117
2023-02-21	47.000	47.100	47.000	47.000	47.000	28,312
2023-02-17	47.050	47.050	47.000	47.000	47.000	158,110
2023-02-16	47.050	47.050	47.000	47.050	47.050	35,282
2023-02-15	47.000	47.050	47.000	47.050	47.050	1,937
2023-02-14	47.000	47.100	47.000	47.000	47.000	226,268
2023-02-13	47.000	47.050	47.000	47.000	47.000	41,504
2023-02-10	47.000	47.000	47.000	47.000	47.000	720
2023-02-09	47.000	47.000	47.000	47.000	47.000	1,658
2023-02-08	47.000	47.000	47.000	47.000	47.000	84,382
2023-02-07	47.000	47.000	47.000	47.000	47.000	15,758
2023-02-06	48.500	48.500	47.000	47.000	47.000	326,600
2023-02-03	48.500	48.500	48.500	48.500	48.500	100
2023-02-02	48.500	48.500	48.500	48.500	48.500	76
2023-01-31	48.500	48.500	48.500	48.500	48.500	110
2023-01-30	48.500	48.500	48.500	48.500	48.500	8,100
2023-01-26	48.500	48.500	48.500	48.500	48.500	81
2023-01-25	48.500	48.500	48.450	48.500	48.500	78,140
2023-01-24	48.500	48.500	48.500	48.500	48.500	0
2023-01-23	48.500	48.500	48.500	48.500	48.500	100
2023-01-20	48.500	48.500	48.500	48.500	48.500	408
2023-01-19	49.500	49.500	48.500	48.500	48.500	152,448
2023-01-18	50.000	50.000	49.500	49.500	49.500	112,555
2023-01-17	51.250	51.250	50.000	50.000	50.000	189,783
2023-01-16	51.250	51.750	51.250	51.250	51.250	0
2023-01-13	51.750	51.750	51.250	51.250	51.250	17,700
2023-01-12	51.750	51.750	51.750	51.750	51.750	36,400
2023-01-11	51.750	51.750	51.750	51.750	51.750	18,669
2023-01-10	52.000	52.000	51.750	51.750	51.750	25,010
2023-01-09	51.750	52.000	51.750	52.000	52.000	1,001
2023-01-06	51.500	51.750	51.500	51.750	51.750	7,903
2023-01-05	51.500	51.500	51.500	51.500	51.500	584
2023-01-04	51.500	51.500	51.500	51.500	51.500	111
2022-12-30	51.500	51.500	50.250	51.500	51.500	0
2022-12-29	51.500	51.500	50.250	51.500	51.500	0
2022-12-28	50.250	51.500	50.250	51.500	51.500	555
2022-12-27	50.250	50.500	50.250	50.250	50.250	4,650
2022-12-26	50.250	50.250	50.250	50.250	50.250	10
2022-12-23	50.250	50.250	50.250	50.250	50.250	0
2022-12-22	50.250	50.250	50.250	50.250	50.250	10
2022-12-21	49.850	50.250	49.850	50.250	50.250	39,809
2022-12-20	50.000	50.000	49.850	49.850	49.850	14,000
2022-12-19	50.000	50.000	50.000	50.000	50.000	200
2022-12-16	50.000	50.000	50.000	50.000	50.000	27,089
2022-12-15	50.000	50.000	50.000	50.000	50.000	41,118
2022-12-14	50.000	50.000	50.000	50.000	50.000	7,213
2022-12-13	50.000	50.000	50.000	50.000	50.000	185,700
2022-12-12	50.000	50.000	50.000	50.000	50.000	250,704

← NewerPage 16 of 21 · 1,249 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.