IBL LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	52.500	52.500	52.500	52.500	52.500	6,982
2022-06-20	53.000	53.000	52.500	52.500	52.500	69,600
2022-06-17	52.750	53.000	52.750	53.000	53.000	7,750
2022-06-16	52.750	52.750	52.750	52.750	52.750	258
2022-06-15	52.000	52.750	52.000	52.750	52.750	1,710
2022-06-14	52.000	52.000	52.000	52.000	52.000	65,605
2022-06-13	52.000	52.000	52.000	52.000	52.000	200
2022-06-10	52.000	52.000	52.000	52.000	52.000	622
2022-06-09	52.000	52.000	52.000	52.000	52.000	27,333
2022-06-08	52.000	52.000	52.000	52.000	52.000	1,700
2022-06-07	52.000	52.000	51.500	52.000	52.000	3,600
2022-06-06	52.000	52.000	52.000	52.000	52.000	1,235
2022-06-03	52.000	52.000	52.000	52.000	52.000	170
2022-06-02	52.000	52.000	52.000	52.000	52.000	5,024
2022-06-01	51.750	52.750	51.750	52.000	52.000	9,458
2022-05-31	52.000	52.000	51.750	51.750	51.750	14,447
2022-05-30	52.750	52.750	52.000	52.000	52.000	9,310
2022-05-27	52.750	52.750	52.750	52.750	52.750	55
2022-05-26	53.000	53.000	52.750	52.750	52.750	211
2022-05-25	53.250	53.250	53.000	53.000	53.000	675,527
2022-05-24	53.250	53.250	53.000	53.250	53.250	0
2022-05-23	53.000	53.250	53.000	53.250	53.250	287
2022-05-20	53.000	53.000	53.000	53.000	53.000	176,500
2022-05-19	53.500	53.500	53.000	53.000	53.000	15,190
2022-05-18	54.500	54.500	53.500	53.500	53.500	44,266
2022-05-17	54.250	54.500	54.250	54.500	54.500	3,600
2022-05-16	54.250	54.250	54.000	54.250	54.250	3,433
2022-05-13	54.250	54.500	54.250	54.250	54.250	0
2022-05-12	54.250	54.500	54.250	54.250	54.250	0
2022-05-11	54.250	54.500	54.250	54.250	54.250	9,600
2022-05-10	55.500	55.500	54.250	54.250	54.250	37,746
2022-05-09	56.500	56.500	55.000	55.500	55.500	4,057
2022-05-06	57.000	57.000	56.500	56.500	56.500	1,100
2022-05-05	56.750	57.000	56.750	57.000	57.000	7,100
2022-05-04	56.000	57.000	56.000	56.750	56.750	1,117
2022-05-02	56.000	56.000	56.000	56.000	56.000	8,573
2022-04-29	57.000	57.000	56.000	56.000	56.000	546
2022-04-28	57.000	57.000	57.000	57.000	57.000	32
2022-04-27	57.000	57.000	57.000	57.000	57.000	207
2022-04-26	57.000	57.000	57.000	57.000	57.000	29,896
2022-04-25	57.000	57.000	56.000	57.000	57.000	0
2022-04-22	56.000	57.000	56.000	57.000	57.000	9,879
2022-04-21	55.250	56.000	55.250	56.000	56.000	35,000
2022-04-20	55.250	56.000	55.250	55.250	55.250	90,300
2022-04-19	55.250	55.250	55.250	55.250	55.250	10,921
2022-04-18	55.250	55.250	55.250	55.250	55.250	37,010
2022-04-15	55.250	55.250	55.250	55.250	55.250	138,989
2022-04-14	55.250	55.250	55.250	55.250	55.250	9,110
2022-04-13	55.250	55.250	55.250	55.250	55.250	24,634
2022-04-12	55.500	55.500	55.250	55.250	55.250	191,661
2022-04-11	55.500	55.500	55.500	55.500	55.500	0
2022-04-08	55.500	55.500	55.500	55.500	55.500	402
2022-04-07	55.500	55.500	55.500	55.500	55.500	4,600
2022-04-06	55.500	55.500	55.500	55.500	55.500	6,495
2022-04-05	55.500	55.500	55.500	55.500	55.500	5,145
2022-04-04	55.000	55.500	55.000	55.500	55.500	6,402
2022-04-01	54.500	55.000	54.500	55.000	55.000	5,679
2022-03-31	54.000	54.500	54.000	54.500	54.500	54,202
2022-03-30	53.250	54.000	53.250	54.000	54.000	5,592
2022-03-29	53.250	53.250	53.250	53.250	53.250	53

← NewerPage 19 of 21 · 1,250 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.