IBL LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	52.500	53.250	52.500	53.250	53.250	61,720
2022-03-25	52.250	52.500	52.250	52.500	52.500	19,300
2022-03-24	52.250	52.250	52.250	52.250	52.250	10,800
2022-03-23	52.250	52.250	52.250	52.250	52.250	1,000
2022-03-22	52.250	52.250	52.250	52.250	52.250	0
2022-03-21	52.250	52.250	52.250	52.250	52.250	7,310
2022-03-18	52.500	52.500	52.250	52.250	52.250	1,700
2022-03-17	52.000	52.500	52.000	52.500	52.500	63,909
2022-03-16	52.000	52.000	52.000	52.000	52.000	0
2022-03-15	52.000	52.000	52.000	52.000	52.000	1,831
2022-03-14	52.000	52.000	52.000	52.000	52.000	3
2022-03-11	52.250	52.500	52.000	52.000	52.000	30,600
2022-03-10	52.000	52.250	52.000	52.250	52.250	8,705
2022-03-09	52.250	52.250	52.000	52.000	52.000	12,554
2022-03-08	52.750	52.750	52.250	52.250	52.250	5,000
2022-03-07	52.500	52.750	52.500	52.750	52.750	568
2022-03-04	52.250	52.500	52.250	52.500	52.500	1,000
2022-03-03	52.250	52.250	52.000	52.250	52.250	3,962
2022-03-02	52.250	52.250	52.250	52.250	52.250	2,639
2022-02-28	53.000	53.000	52.000	52.250	52.250	58,250
2022-02-25	53.000	53.000	53.000	53.000	53.000	50
2022-02-24	54.000	54.000	53.000	53.000	53.000	3,751
2022-02-23	54.000	54.000	53.000	54.000	54.000	55,132
2022-02-22	53.750	54.000	53.750	54.000	54.000	1,200
2022-02-21	53.000	53.750	53.000	53.750	53.750	1,405
2022-02-18	53.000	54.000	53.000	53.000	53.000	21,016
2022-02-17	54.000	54.000	53.000	53.000	53.000	83,501
2022-02-16	53.000	54.000	53.000	54.000	54.000	247,372
2022-02-15	53.000	54.000	53.000	53.000	53.000	312,013
2022-02-14	53.000	53.000	53.000	53.000	53.000	746
2022-02-11	53.000	53.000	53.000	53.000	53.000	4
2022-02-10	53.000	53.000	53.000	53.000	53.000	80
2022-02-09	53.000	53.000	53.000	53.000	53.000	17
2022-02-08	52.500	53.000	52.500	53.000	53.000	15,736
2022-02-07	52.000	52.500	52.000	52.500	52.500	1,408
2022-02-04	52.000	52.000	52.000	52.000	52.000	95
2022-02-03	53.000	53.000	52.000	52.000	52.000	41,521
2022-01-31	53.000	53.000	53.000	53.000	53.000	0
2022-01-28	53.000	53.000	53.000	53.000	53.000	110
2022-01-27	53.000	53.000	53.000	53.000	53.000	400
2022-01-26	53.000	53.000	53.000	53.000	53.000	11,286
2022-01-25	53.000	53.000	53.000	53.000	53.000	6,042
2022-01-24	53.000	53.000	53.000	53.000	53.000	12
2022-01-21	53.000	53.000	53.000	53.000	53.000	400
2022-01-20	53.000	53.000	53.000	53.000	53.000	5,590
2022-01-19	53.000	53.000	53.000	53.000	53.000	4,849
2022-01-17	53.000	53.000	53.000	53.000	53.000	120
2022-01-14	53.000	53.000	53.000	53.000	53.000	39,016
2022-01-13	52.500	53.000	52.500	53.000	53.000	42,843
2022-01-12	52.500	52.500	52.500	52.500	52.500	53
2022-01-11	52.500	52.500	52.500	52.500	52.500	48
2022-01-10	52.500	52.750	52.500	52.500	52.500	41,000
2022-01-07	52.250	52.500	52.250	52.500	52.500	712
2022-01-06	52.250	52.250	52.250	52.250	52.250	955
2022-01-05	52.250	52.250	52.250	52.250	52.250	1,603
2022-01-04	53.000	53.000	52.250	52.250	52.250	5,368
2021-12-31	53.000	53.000	53.000	53.000	53.000	9
2021-12-30	53.000	53.000	53.000	53.000	53.000	26,927
2021-12-29	52.500	53.000	52.500	53.000	53.000	123
2021-12-28	52.250	52.500	52.250	52.500	52.500	1,240

← NewerPage 20 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.