IBL LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	50.500	50.500	50.500	50.500	50.500	8,058
2022-09-13	50.500	50.500	50.500	50.500	50.500	5,100
2022-09-12	50.500	50.500	50.500	50.500	50.500	20,227
2022-09-09	50.500	50.500	50.500	50.500	50.500	9,152
2022-09-08	50.500	50.500	50.500	50.500	50.500	1,285
2022-09-07	50.500	50.500	50.500	50.500	50.500	28,145
2022-09-06	50.500	50.500	50.500	50.500	50.500	2,377
2022-09-05	50.500	50.500	50.500	50.500	50.500	5,050
2022-09-02	50.500	50.500	50.500	50.500	50.500	2,701
2022-08-31	50.500	50.500	50.500	50.500	50.500	0
2022-08-30	50.500	50.500	50.500	50.500	50.500	32,748
2022-08-29	50.500	50.500	50.500	50.500	50.500	3,001
2022-08-26	50.500	50.500	50.250	50.500	50.500	1,000
2022-08-25	50.500	50.500	50.500	50.500	50.500	3
2022-08-24	50.000	51.000	50.000	50.500	50.500	3,100
2022-08-23	50.000	50.000	50.000	50.000	50.000	1
2022-08-22	50.000	50.000	50.000	50.000	50.000	27
2022-08-19	50.000	50.250	50.000	50.000	50.000	10,848
2022-08-18	50.000	50.000	50.000	50.000	50.000	1,000
2022-08-17	50.000	50.000	50.000	50.000	50.000	300
2022-08-16	50.000	50.000	50.000	50.000	50.000	1,100
2022-08-12	50.000	50.000	50.000	50.000	50.000	9,230
2022-08-11	49.500	50.000	49.500	50.000	50.000	31,040
2022-08-10	49.500	49.500	49.500	49.500	49.500	514
2022-08-09	49.500	49.500	49.500	49.500	49.500	11,130
2022-08-08	49.500	49.500	49.500	49.500	49.500	25,077
2022-08-05	49.100	49.500	49.100	49.500	49.500	8,322
2022-08-04	49.500	49.500	49.100	49.100	49.100	635
2022-08-03	49.100	49.500	49.100	49.500	49.500	9,000
2022-08-02	49.100	49.100	49.100	49.100	49.100	5,900
2022-08-01	49.100	49.100	49.100	49.100	49.100	0
2022-07-29	49.100	49.100	49.100	49.100	49.100	14,318
2022-07-28	49.100	49.100	49.100	49.100	49.100	1,251
2022-07-27	49.100	49.100	49.100	49.100	49.100	3,099
2022-07-26	49.100	49.100	49.100	49.100	49.100	7,043
2022-07-25	49.000	49.100	49.000	49.100	49.100	2,716
2022-07-22	48.750	49.100	48.750	49.000	49.000	4,493
2022-07-21	48.750	48.750	48.700	48.750	48.750	0
2022-07-20	48.750	48.750	48.700	48.750	48.750	0
2022-07-19	48.700	48.750	48.700	48.750	48.750	9,500
2022-07-18	48.700	48.700	48.700	48.700	48.700	0
2022-07-15	48.700	48.700	48.700	48.700	48.700	200,039
2022-07-14	48.700	48.700	48.700	48.700	48.700	4,395
2022-07-13	48.500	48.700	48.500	48.700	48.700	232,222
2022-07-12	48.500	49.000	48.500	48.500	48.500	31,777
2022-07-11	48.500	48.600	48.500	48.500	48.500	221,485
2022-07-08	49.000	49.000	48.500	48.500	48.500	150,578
2022-07-07	49.000	49.000	49.000	49.000	49.000	28,002
2022-07-06	50.000	50.000	49.000	49.000	49.000	136,996
2022-07-05	50.000	50.000	50.000	50.000	50.000	4,073
2022-07-04	51.000	51.000	50.000	50.000	50.000	24,370
2022-07-01	52.000	52.000	51.000	51.000	51.000	6,058,000
2022-06-30	52.000	52.000	52.000	52.000	52.000	120,900
2022-06-29	52.500	52.500	52.000	52.000	52.000	5,800
2022-06-28	52.500	52.500	52.500	52.500	52.500	3,069
2022-06-27	52.750	52.750	52.500	52.500	52.500	10,200
2022-06-24	52.750	52.750	52.750	52.750	52.750	7,500
2022-06-23	52.500	52.750	52.500	52.750	52.750	20,107
2022-06-22	52.500	52.500	52.500	52.500	52.500	1,724
2022-06-21	52.500	52.500	52.500	52.500	52.500	6,982

← NewerPage 18 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.