IBL LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	27.000	27.000	26.900	26.900	26.900	40,003
2026-04-27	27.000	27.000	27.000	27.000	27.000	3,010
2026-04-24	27.000	27.000	27.000	27.000	27.000	1,367
2026-04-23	27.100	27.100	27.000	27.000	27.000	4,813
2026-04-22	27.000	27.100	27.000	27.100	27.100	700
2026-04-21	26.650	27.000	26.650	27.000	27.000	8,610
2026-04-20	26.550	26.650	26.550	26.650	26.650	23,656
2026-04-17	26.550	26.550	26.550	26.550	26.550	52
2026-04-16	26.600	26.600	26.550	26.550	26.550	12,106
2026-04-15	26.550	26.600	26.550	26.600	26.600	651
2026-04-14	26.550	26.550	26.550	26.550	26.550	1,400
2026-04-13	26.550	26.550	26.550	26.550	26.550	5,022
2026-04-10	26.500	26.550	26.500	26.550	26.550	7,600
2026-04-09	26.550	26.550	26.500	26.500	26.500	2,600
2026-04-08	27.000	27.000	26.550	26.550	26.550	9,102
2026-04-07	27.000	27.000	27.000	27.000	27.000	425
2026-04-06	27.000	27.000	27.000	27.000	27.000	974
2026-04-03	27.000	27.000	27.000	27.000	27.000	144
2026-04-02	26.550	27.000	26.550	27.000	27.000	734
2026-04-01	26.550	26.550	26.550	26.550	26.550	0
2026-03-31	26.550	26.550	26.550	26.550	26.550	0
2026-03-30	26.550	26.550	26.550	26.550	26.550	9,027
2026-03-27	26.550	26.550	26.550	26.550	26.550	350
2026-03-26	26.550	26.550	26.550	26.550	26.550	32,524
2026-03-25	26.550	26.550	26.550	26.550	26.550	0
2026-03-24	26.500	26.550	26.500	26.550	26.550	1,200
2026-03-23	26.550	26.550	26.500	26.500	26.500	4,715
2026-03-20	26.500	26.550	26.500	26.550	26.550	479
2026-03-18	26.500	26.500	26.500	26.500	26.500	4
2026-03-17	26.500	26.500	26.500	26.500	26.500	23,479
2026-03-16	26.500	26.550	26.500	26.500	26.500	46,000
2026-03-13	26.500	26.500	26.500	26.500	26.500	204,316
2026-03-11	26.500	26.500	26.500	26.500	26.500	46,767
2026-03-10	26.600	26.600	26.500	26.500	26.500	11,472
2026-03-09	26.750	26.750	26.600	26.600	26.600	1,200
2026-03-06	27.000	27.000	26.750	26.750	26.750	7,000
2026-03-05	27.000	27.000	27.000	27.000	27.000	205
2026-03-04	27.300	27.300	27.000	27.000	27.000	19,776
2026-03-03	27.300	27.300	27.200	27.300	27.300	7,213
2026-03-02	27.500	27.500	27.300	27.300	27.300	2,815
2026-02-27	27.500	27.500	27.100	27.500	27.500	8,400
2026-02-26	27.500	27.500	27.100	27.500	27.500	12,069
2026-02-25	27.500	27.500	27.500	27.500	27.500	584
2026-02-24	28.000	28.000	27.500	27.500	27.500	8,100
2026-02-23	28.000	28.000	28.000	28.000	28.000	55
2026-02-20	28.000	28.000	28.000	28.000	28.000	5,097
2026-02-19	28.750	28.750	28.000	28.000	28.000	36,148
2026-02-18	28.750	28.750	28.750	28.750	28.750	187
2026-02-16	28.000	28.750	28.000	28.750	28.750	605
2026-02-13	28.000	28.000	27.850	28.000	28.000	16,153
2026-02-12	28.000	28.000	28.000	28.000	28.000	8,533
2026-02-11	28.100	28.100	28.000	28.000	28.000	4,000
2026-02-10	28.100	28.100	28.100	28.100	28.100	1,184
2026-02-09	28.500	28.550	28.100	28.100	28.100	145,420
2026-02-06	28.550	28.550	28.500	28.500	28.500	12,083
2026-02-05	28.600	28.600	28.550	28.550	28.550	5,780
2026-02-04	28.750	28.750	28.600	28.600	28.600	1,875
2026-02-03	28.750	28.750	28.750	28.750	28.750	60
2026-02-02	28.750	28.750	28.750	28.750	28.750	243
2026-01-30	28.750	28.750	28.750	28.750	28.750	290

← NewerPage 3 of 21 · 1,247 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.