IBL LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	38.550	38.600	38.550	38.600	38.600	5,907
2025-02-19	38.550	38.550	38.550	38.550	38.550	5,300
2025-02-18	38.550	38.600	38.550	38.550	38.550	6,100
2025-02-17	39.000	39.100	38.550	38.550	38.550	11,111
2025-02-14	39.000	39.000	39.000	39.000	39.000	4,827
2025-02-13	39.000	39.000	39.000	39.000	39.000	1,765
2025-02-12	39.000	39.000	39.000	39.000	39.000	0
2025-02-10	38.850	39.000	38.850	39.000	39.000	30,769
2025-02-07	38.150	38.850	38.150	38.850	38.850	100
2025-02-06	38.850	38.850	38.150	38.150	38.150	5,821
2025-02-05	39.000	39.000	38.850	38.850	38.850	5,683
2025-02-04	39.000	39.000	39.000	39.000	39.000	200
2025-02-03	39.000	39.100	38.850	39.000	39.000	72,199
2025-01-31	39.000	39.000	39.000	39.000	39.000	609
2025-01-30	39.000	39.000	38.900	39.000	39.000	12,555
2025-01-28	39.000	39.000	39.000	39.000	39.000	6,720
2025-01-27	39.000	39.000	39.000	39.000	39.000	926
2025-01-24	38.250	39.000	38.250	39.000	39.000	300
2025-01-23	38.150	38.250	38.150	38.250	38.250	7,923
2025-01-22	38.150	38.150	38.150	38.150	38.150	929
2025-01-21	39.000	39.000	38.150	38.150	38.150	75,853
2025-01-20	38.500	39.000	38.450	39.000	39.000	20,904
2025-01-17	38.500	38.500	38.500	38.500	38.500	596
2025-01-16	39.000	39.000	38.500	38.500	38.500	7,569
2025-01-15	38.000	39.100	38.000	39.000	39.000	25,531
2025-01-14	38.000	38.000	38.000	38.000	38.000	2
2025-01-13	38.000	38.000	37.800	38.000	38.000	2,208
2025-01-10	38.000	38.000	37.800	38.000	38.000	596,400
2025-01-09	38.250	38.250	38.000	38.000	38.000	8,385
2025-01-08	38.600	38.600	38.000	38.250	38.250	2,967
2025-01-07	39.000	39.000	38.000	38.600	38.600	118,493
2025-01-06	39.500	39.500	39.000	39.000	39.000	14,703
2025-01-03	39.000	39.500	39.000	39.500	39.500	19,425
2024-12-31	38.500	39.000	38.500	39.000	39.000	2,800
2024-12-30	38.500	38.500	38.500	38.500	38.500	0
2024-12-27	39.000	39.000	38.500	38.500	38.500	358
2024-12-26	38.150	39.000	38.150	39.000	39.000	100
2024-12-24	38.100	38.150	38.100	38.150	38.150	2,413
2024-12-23	39.000	39.000	38.000	38.100	38.100	2,702
2024-12-20	38.000	39.000	38.000	39.000	39.000	1,913
2024-12-19	38.100	38.100	38.000	38.000	38.000	201,403
2024-12-18	38.100	38.100	38.100	38.100	38.100	0
2024-12-17	38.000	38.100	38.000	38.100	38.100	2,502
2024-12-16	38.000	38.000	38.000	38.000	38.000	535
2024-12-13	39.000	39.000	38.000	38.000	38.000	11,500
2024-12-12	39.400	39.400	39.000	39.000	39.000	165,454
2024-12-11	39.500	39.500	39.400	39.400	39.400	7,112
2024-12-10	39.750	39.750	39.500	39.500	39.500	62,520
2024-12-09	39.800	39.800	39.750	39.750	39.750	949
2024-12-06	39.800	39.800	39.800	39.800	39.800	0
2024-12-05	40.000	40.000	39.800	39.800	39.800	300
2024-12-04	38.000	40.000	38.000	40.000	40.000	80,200
2024-12-03	37.800	38.000	37.800	38.000	38.000	24,236
2024-12-02	37.800	37.800	37.800	37.800	37.800	0
2024-11-29	38.000	38.000	37.800	37.800	37.800	10,695
2024-11-28	38.000	38.000	38.000	38.000	38.000	0
2024-11-27	39.000	39.000	38.000	38.000	38.000	46,314
2024-11-26	39.300	39.300	39.000	39.000	39.000	16,748
2024-11-25	39.300	39.400	39.300	39.300	39.300	1,626
2024-11-22	39.300	39.300	39.300	39.300	39.300	1,861

← NewerPage 8 of 21 · 1,252 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.