IBL LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	28.150	29.100	28.150	28.750	28.750	15,000
2026-01-28	28.750	28.750	28.150	28.150	28.150	29,140
2026-01-27	28.750	28.750	28.750	28.750	28.750	69
2026-01-26	29.000	29.000	28.750	28.750	28.750	13,052
2026-01-23	29.000	29.000	29.000	29.000	29.000	965
2026-01-22	29.050	29.050	29.000	29.000	29.000	15,693
2026-01-21	29.050	29.050	29.000	29.050	29.050	11,521
2026-01-20	29.050	29.100	29.050	29.050	29.050	4,374
2026-01-19	29.050	29.050	29.050	29.050	29.050	4,513
2026-01-16	29.050	29.050	29.050	29.050	29.050	57,838
2026-01-15	29.150	29.150	29.050	29.050	29.050	25,089
2026-01-14	29.200	29.200	29.150	29.150	29.150	20,000
2026-01-13	29.200	29.200	29.200	29.200	29.200	1,030
2026-01-12	29.250	29.250	29.200	29.200	29.200	3,314
2026-01-09	29.250	29.250	29.250	29.250	29.250	0
2026-01-08	29.250	29.250	29.250	29.250	29.250	1,918
2026-01-07	29.250	29.250	29.250	29.250	29.250	3,122
2026-01-06	29.450	29.450	29.250	29.250	29.250	356,235
2026-01-05	29.450	29.450	29.450	29.450	29.450	13,200
2025-12-31	29.300	29.450	29.300	29.450	29.450	1,000
2025-12-30	29.450	29.450	29.300	29.300	29.300	5,000
2025-12-29	29.450	29.450	29.450	29.450	29.450	2,400
2025-12-26	29.300	29.450	29.300	29.450	29.450	300
2025-12-24	29.300	29.300	29.300	29.300	29.300	3,900
2025-12-23	29.500	29.500	29.300	29.300	29.300	28,304
2025-12-22	29.500	29.500	29.500	29.500	29.500	2,327
2025-12-19	29.250	29.500	29.250	29.500	29.500	2,101
2025-12-18	29.250	29.500	29.250	29.250	29.250	82,238
2025-12-17	29.500	29.500	29.250	29.250	29.250	111,310
2025-12-16	29.500	29.500	29.450	29.500	29.500	230,970
2025-12-15	29.500	29.500	29.500	29.500	29.500	1,968
2025-12-12	30.500	30.500	29.500	29.500	29.500	301,200
2025-12-11	30.500	30.500	30.500	30.500	30.500	100
2025-12-10	30.500	30.500	30.500	30.500	30.500	404
2025-12-09	30.500	30.500	30.500	30.500	30.500	2,400
2025-12-08	30.650	30.650	30.500	30.500	30.500	497
2025-12-05	30.650	30.650	30.650	30.650	30.650	213
2025-12-04	30.700	30.700	30.650	30.650	30.650	726
2025-12-03	30.650	30.700	30.650	30.700	30.700	31,749
2025-12-02	30.900	30.900	30.650	30.650	30.650	4,044
2025-12-01	30.900	30.900	30.900	30.900	30.900	4
2025-11-28	30.900	30.900	30.900	30.900	30.900	19
2025-11-27	31.000	31.000	30.050	30.900	30.900	10,484
2025-11-26	31.200	31.200	31.000	31.000	31.000	2,132
2025-11-25	29.900	31.200	29.900	31.200	31.200	9,472
2025-11-24	29.900	29.900	29.900	29.900	29.900	18,557
2025-11-21	29.900	29.900	29.900	29.900	29.900	4,020
2025-11-20	29.900	29.900	29.900	29.900	29.900	1,100
2025-11-19	30.100	30.100	29.900	29.900	29.900	1,800
2025-11-18	30.100	30.100	30.100	30.100	30.100	826
2025-11-17	30.100	30.100	30.100	30.100	30.100	528
2025-11-14	29.900	30.100	29.900	30.100	30.100	340
2025-11-13	29.900	29.900	29.900	29.900	29.900	10,325
2025-11-12	29.950	29.950	29.900	29.900	29.900	34,700
2025-11-11	30.000	30.000	29.950	29.950	29.950	11,605
2025-11-10	30.100	30.100	30.000	30.000	30.000	7,515
2025-11-07	30.150	30.150	30.100	30.100	30.100	2,309
2025-11-06	30.150	30.150	30.150	30.150	30.150	1,110
2025-11-05	31.000	31.000	30.150	30.150	30.150	4,247
2025-11-04	31.000	31.000	31.000	31.000	31.000	1,164

← NewerPage 4 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.