IBL LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 1,600 |
| 2021-12-24 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 100 |
| 2021-12-23 | 52.250 | 52.250 | 52.000 | 52.250 | 52.250 | 0 |
| 2021-12-22 | 52.000 | 52.250 | 52.000 | 52.250 | 52.250 | 11,129 |
| 2021-12-21 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 111 |
| 2021-12-20 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 13,250 |
| 2021-12-17 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2021-12-16 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 36,022 |
| 2021-12-15 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 100 |
| 2021-12-14 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 90,391 |
| 2021-12-13 | 52.250 | 52.250 | 52.000 | 52.000 | 52.000 | 70,619 |
| 2021-12-10 | 52.000 | 52.250 | 52.000 | 52.250 | 52.250 | 14,469 |
| 2021-12-09 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 500,500 |
| 2021-12-08 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 112,100 |
| 2021-12-07 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 5,400 |
| 2021-12-06 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 11,626 |
| 2021-12-03 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 5,001 |
| 2021-12-02 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 14,913 |
| 2021-12-01 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 22 |
| 2021-11-30 | 52.000 | 52.000 | 50.000 | 52.000 | 52.000 | 76,469 |
| 2021-11-29 | 52.000 | 52.000 | 51.750 | 52.000 | 52.000 | 13,601 |
| 2021-11-26 | 52.000 | 52.000 | 51.750 | 52.000 | 52.000 | 50,886 |
| 2021-11-25 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 6,847 |
| 2021-11-24 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2021-11-23 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 36,807 |
| 2021-11-22 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 400 |
| 2021-11-19 | 52.000 | 52.500 | 52.000 | 52.000 | 52.000 | 461,200 |
| 2021-11-18 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 150 |
| 2021-11-17 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 3,500 |
| 2021-11-16 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 10,302 |
| 2021-11-15 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 22,921 |
| 2021-11-12 | 52.000 | 52.000 | 50.000 | 52.000 | 52.000 | 7,677 |
| 2021-11-11 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 6,551 |
| 2021-11-10 | 52.000 | 52.000 | 51.000 | 52.000 | 52.000 | 68,036 |
| 2021-11-09 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 4,300 |
| 2021-11-08 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 15,100 |
| 2021-11-05 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 10 |
| 2021-11-03 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 2,290 |
| 2021-10-29 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 86,700 |
| 2021-10-28 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 39,200 |
| 2021-10-27 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 50,310 |
| 2021-10-26 | 52.000 | 52.000 | 51.750 | 52.000 | 52.000 | 5,650 |
| 2021-10-25 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 11 |
| 2021-10-22 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 10 |
| 2021-10-21 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 8,419 |
← NewerPage 21 of 21 · 1,245 trading days
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.