5 DAY PERFORMANCE
-0.76%
1 MONTH PERFORMANCE
-21.52%
3 MONTH PERFORMANCE
-15.48%
6 MONTH PERFORMANCE
+2.61%
YEAR-TO-DATE PERFORMANCE
-21.77%
1 YEAR PERFORMANCE
+11.58%
IBEX Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $29.82 | $29.88 (0.2%) | $30.31 | $29.80 | 70.50 K | $404.99 M |
| 02/17/2026 | $30.03 | $29.82 (-0.7%) | $30.70 | $29.35 | 175.01 K | $401.65 M |
| 02/13/2026 | $29.76 | $30.10 (1.14%) | $30.40 | $29.10 | 129.92 K | $405.42 M |
| 02/12/2026 | $30.14 | $29.80 (-1.13%) | $30.20 | $28.97 | 236.90 K | $401.38 M |
| 02/11/2026 | $31.18 | $30.17 (-3.24%) | $31.18 | $29.70 | 350.81 K | $406.36 M |
| 02/10/2026 | $32.58 | $31.13 (-4.45%) | $33.62 | $30.59 | 266.00 K | $419.29 M |
| 02/09/2026 | $34.78 | $32.82 (-5.64%) | $34.78 | $32.50 | 241.91 K | $442.05 M |
| 02/06/2026 | $37.93 | $34.98 (-7.78%) | $39.98 | $33.74 | 339.31 K | $471.15 M |
| 02/05/2026 | $34.53 | $34.21 (-0.93%) | $35.00 | $32.53 | 313.53 K | $460.77 M |
| 02/04/2026 | $34.70 | $34.47 (-0.66%) | $35.30 | $33.00 | 264.10 K | $464.28 M |
| 02/03/2026 | $38.13 | $34.74 (-8.89%) | $38.59 | $34.39 | 139.30 K | $467.91 M |
| 02/02/2026 | $37.26 | $38.02 (2.04%) | $38.54 | $37.26 | 122.00 K | $512.09 M |
| 01/30/2026 | $36.92 | $37.20 (0.76%) | $37.73 | $36.92 | 134.82 K | $496.99 M |
| 01/29/2026 | $36.56 | $37.24 (1.86%) | $37.24 | $35.62 | 149.60 K | $497.53 M |
| 01/28/2026 | $38.07 | $36.48 (-4.18%) | $38.51 | $36.40 | 100.50 K | $487.37 M |
| 01/27/2026 | $39.24 | $38.04 (-3.06%) | $39.24 | $37.94 | 94.43 K | $508.21 M |
| 01/26/2026 | $38.78 | $39.24 (1.19%) | $40.53 | $38.36 | 216.00 K | $524.25 M |
| 01/23/2026 | $38.46 | $38.62 (0.42%) | $39.00 | $38.06 | 109.32 K | $515.96 M |
| 01/22/2026 | $37.92 | $38.73 (2.14%) | $38.85 | $37.10 | 148.31 K | $517.43 M |
| 01/21/2026 | $37.10 | $37.58 (1.29%) | $38.07 | $37.03 | 173.40 K | $502.07 M |
| 01/20/2026 | $37.75 | $37.20 (-1.46%) | $38.51 | $37.02 | 94.65 K | $496.99 M |
| 01/16/2026 | $38.23 | $38.06 (-0.44%) | $38.72 | $37.57 | 111.70 K | $508.48 M |
| 01/15/2026 | $37.70 | $37.96 (0.69%) | $38.22 | $37.26 | 86.95 K | $507.15 M |
| 01/14/2026 | $38.17 | $37.76 (-1.07%) | $38.80 | $37.57 | 103.40 K | $504.47 M |
| 01/13/2026 | $38.86 | $38.18 (-1.75%) | $39.24 | $37.89 | 70.20 K | $510.08 M |
| 01/12/2026 | $37.90 | $38.85 (2.51%) | $39.04 | $37.54 | 78.70 K | $519.04 M |
| 01/09/2026 | $37.99 | $38.11 (0.32%) | $38.46 | $37.32 | 51.84 K | $509.15 M |
| 01/08/2026 | $37.60 | $38.00 (1.06%) | $38.38 | $37.60 | 61.10 K | $508.44 M |
| 01/07/2026 | $37.40 | $37.82 (1.12%) | $38.13 | $37.08 | 107.22 K | $506.03 M |
| 01/06/2026 | $37.27 | $37.47 (0.54%) | $37.53 | $36.49 | 79.30 K | $501.35 M |
| 01/05/2026 | $36.33 | $37.30 (2.67%) | $37.60 | $36.00 | 103.90 K | $499.07 M |
| 01/02/2026 | $38.18 | $36.32 (-4.87%) | $38.52 | $36.14 | 105.80 K | $485.96 M |
| 12/31/2025 | $38.69 | $38.18 (-1.32%) | $38.73 | $38.11 | 68.90 K | $510.85 M |
| 12/30/2025 | $38.61 | $38.50 (-0.28%) | $39.49 | $38.34 | 80.40 K | $515.13 M |
| 12/29/2025 | $38.43 | $38.72 (0.75%) | $39.16 | $38.20 | 93.00 K | $518.07 M |
| 12/26/2025 | $38.79 | $38.47 (-0.82%) | $39.10 | $38.35 | 89.30 K | $514.73 M |
| 12/24/2025 | $38.76 | $38.95 (0.49%) | $39.30 | $38.76 | 32.52 K | $521.15 M |
| 12/23/2025 | $38.49 | $38.62 (0.34%) | $39.08 | $38.40 | 80.13 K | $516.74 M |
| 12/22/2025 | $38.39 | $38.73 (0.89%) | $39.50 | $38.39 | 82.94 K | $518.21 M |
| 12/19/2025 | $38.41 | $38.01 (-1.04%) | $38.85 | $37.74 | 178.72 K | $508.57 M |
| 12/18/2025 | $38.28 | $38.58 (0.78%) | $38.92 | $38.10 | 91.93 K | $516.20 M |
| 12/17/2025 | $37.76 | $37.81 (0.13%) | $38.38 | $37.60 | 88.71 K | $505.90 M |
| 12/16/2025 | $37.19 | $37.87 (1.83%) | $38.23 | $37.19 | 107.71 K | $506.70 M |
| 12/15/2025 | $37.92 | $37.13 (-2.08%) | $38.56 | $37.13 | 94.50 K | $496.80 M |
| 12/12/2025 | $37.17 | $37.69 (1.4%) | $38.61 | $37.14 | 105.04 K | $504.29 M |
| 12/11/2025 | $36.37 | $37.13 (2.09%) | $37.24 | $36.37 | 83.63 K | $496.80 M |
| 12/10/2025 | $35.93 | $36.35 (1.17%) | $36.56 | $35.91 | 52.95 K | $486.36 M |
| 12/09/2025 | $36.08 | $35.97 (-0.3%) | $36.54 | $35.95 | 59.24 K | $481.28 M |
| 12/08/2025 | $36.97 | $36.26 (-1.92%) | $36.97 | $35.89 | 94.90 K | $485.16 M |
| 12/05/2025 | $36.76 | $36.78 (0.05%) | $36.94 | $36.21 | 75.70 K | $492.12 M |
| 12/04/2025 | $35.25 | $36.76 (4.28%) | $36.93 | $35.25 | 147.01 K | $491.85 M |
| 12/03/2025 | $35.35 | $35.43 (0.23%) | $35.61 | $35.12 | 55.13 K | $474.05 M |
| 12/02/2025 | $35.25 | $35.06 (-0.54%) | $35.82 | $34.93 | 63.62 K | $469.10 M |
| 12/01/2025 | $34.87 | $34.91 (0.11%) | $35.45 | $34.65 | 103.10 K | $467.10 M |
| 11/28/2025 | $35.07 | $35.19 (0.34%) | $35.24 | $35.03 | 20.80 K | $470.84 M |
| 11/26/2025 | $35.43 | $35.08 (-0.99%) | $35.65 | $34.97 | 72.95 K | $469.37 M |
| 11/25/2025 | $35.33 | $35.43 (0.28%) | $35.61 | $35.21 | 61.65 K | $474.05 M |
| 11/24/2025 | $34.91 | $35.07 (0.46%) | $35.25 | $34.60 | 71.47 K | $469.24 M |
| 11/21/2025 | $33.82 | $34.76 (2.78%) | $35.21 | $33.82 | 79.20 K | $465.09 M |
| 11/20/2025 | $35.50 | $33.91 (-4.48%) | $36.00 | $33.79 | 112.53 K | $453.72 M |
| 11/19/2025 | $35.31 | $34.90 (-1.16%) | $35.69 | $34.40 | 71.11 K | $466.96 M |
| 11/18/2025 | $35.07 | $35.34 (0.77%) | $35.50 | $34.76 | 88.73 K | $472.85 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
