IBL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 86,048 |
| 2022-12-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 96,480 |
| 2022-12-07 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 23,696 |
| 2022-12-06 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 50 |
| 2022-12-05 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2022-12-02 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 15,500 |
| 2022-12-01 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 13,800 |
| 2022-11-30 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 13,427 |
| 2022-11-29 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 15,200 |
| 2022-11-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 17,902 |
| 2022-11-25 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 10,500 |
| 2022-11-24 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 38,438 |
| 2022-11-23 | 49.900 | 50.000 | 49.900 | 50.000 | 50.000 | 30,359 |
| 2022-11-22 | 50.000 | 50.000 | 49.900 | 49.900 | 49.900 | 41,691 |
| 2022-11-21 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 14,700 |
| 2022-11-18 | 50.000 | 50.500 | 50.000 | 50.000 | 50.000 | 4,954 |
| 2022-11-17 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 5,100 |
| 2022-11-16 | 49.900 | 50.000 | 49.900 | 50.000 | 50.000 | 16,800 |
| 2022-11-15 | 49.900 | 49.900 | 49.900 | 49.900 | 49.900 | 28,760 |
| 2022-11-14 | 49.900 | 49.900 | 49.900 | 49.900 | 49.900 | 13,902 |
| 2022-11-11 | 50.000 | 50.000 | 49.900 | 49.900 | 49.900 | 3,901 |
| 2022-11-10 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,560 |
| 2022-11-09 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 1,902 |
| 2022-11-08 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 14,200 |
| 2022-11-07 | 50.000 | 50.000 | 49.900 | 50.000 | 50.000 | 8,677 |
| 2022-11-04 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 0 |
| 2022-11-03 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 28,701 |
| 2022-11-01 | 49.750 | 50.000 | 49.500 | 50.000 | 50.000 | 16,815 |
| 2022-10-31 | 50.000 | 50.000 | 49.750 | 49.750 | 49.750 | 18,832 |
| 2022-10-28 | 50.000 | 50.000 | 50.000 | 50.000 | 50.000 | 10 |
| 2022-10-27 | 52.000 | 52.000 | 50.000 | 50.000 | 50.000 | 64,251 |
| 2022-10-26 | 52.000 | 52.000 | 51.500 | 52.000 | 52.000 | 22,957 |
| 2022-10-25 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 30,001 |
| 2022-10-21 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 3 |
| 2022-10-20 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2022-10-19 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2022-10-18 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 1,512 |
| 2022-10-17 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 8,900 |
| 2022-10-14 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 43,949 |
| 2022-10-13 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2022-10-12 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 9,031 |
| 2022-10-11 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 2,200 |
| 2022-10-10 | 52.750 | 52.750 | 52.000 | 52.000 | 52.000 | 458 |
| 2022-10-07 | 52.500 | 52.750 | 52.500 | 52.750 | 52.750 | 41,750 |
| 2022-10-06 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 20 |
| 2022-10-05 | 52.500 | 52.750 | 52.500 | 52.500 | 52.500 | 0 |
| 2022-10-04 | 52.750 | 52.750 | 52.500 | 52.500 | 52.500 | 7,200 |
| 2022-10-03 | 52.750 | 52.750 | 52.500 | 52.750 | 52.750 | 8,189 |
| 2022-09-30 | 52.750 | 52.750 | 52.750 | 52.750 | 52.750 | 44,850 |
| 2022-09-29 | 52.000 | 52.750 | 52.000 | 52.750 | 52.750 | 4,000 |
| 2022-09-28 | 50.750 | 52.000 | 50.500 | 52.000 | 52.000 | 2,128 |
| 2022-09-27 | 50.500 | 50.750 | 50.500 | 50.750 | 50.750 | 2,067 |
| 2022-09-26 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 17,400 |
| 2022-09-23 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 3,535 |
| 2022-09-22 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 6,400 |
| 2022-09-21 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 300 |
| 2022-09-20 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 29,385 |
| 2022-09-19 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 233 |
| 2022-09-16 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 2,200 |
| 2022-09-15 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 5,000 |
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.