IBEX Monthly Statistics
IBEX monthly stock returns with historical performance by month, return charts, and downloadable statistics.
IBEX Limited Common Shares (IBEX) company overview
IBEX Ltd delivers business process outsourcing (BPO), smart digital marketing, online acquisition technology, and end-to-end customer engagement solutions to help companies acquire, engage, and retain customers. It is an end-to-end provider of technology-enabled customer lifecycle experience (CLX) solutions to optimize customer acquisition, engagement, expansion, and experience for its clients. The company's services cover three areas: Digital and omni-channel Customer Experience (ibex Connect), Digital Marketing and E-Commerce (ibex Digital), and Digital CX surveys and analytics (ibex CX). It caters to a broad range of industries, such as telecommunications, cable, financial services, and healthcare, among others, and derives maximum revenue from the United States.
| Period | Return % |
|---|---|
| 2000-01 | -6.67 |
| 2000-02 | 16.16 |
| 2000-03 | -5.17 |
| 2000-04 | -3.91 |
| 2000-05 | -6.8 |
| 2000-06 | -1 |
| 2000-07 | -0.47 |
| 2000-08 | 3.35 |
| 2000-09 | 0.6 |
| 2000-10 | -5.36 |
| 2000-11 | -11.08 |
| 2000-12 | -1.14 |
| 2001-01 | 11.05 |
| 2001-02 | -5.58 |
| 2001-03 | -2.55 |
| 2001-04 | 4.86 |
| 2001-05 | -2.67 |
| 2001-06 | -6.55 |
| 2001-07 | -4.49 |
| 2001-08 | -1.87 |
| 2001-09 | -12.1 |
| 2001-10 | 6.29 |
| 2001-11 | 7.59 |
| 2001-12 | 0.39 |
| 2002-01 | -4.13 |
| 2002-02 | 1.06 |
| 2002-03 | 1.4 |
| 2002-04 | -1.16 |
| 2002-05 | -2.51 |
| 2002-06 | -13.04 |
| 2002-07 | -9.6 |
| 2002-08 | 2.98 |
| 2002-09 | -15.6 |
| 2002-10 | 13.03 |
| 2002-11 | 8.9 |
| 2002-12 | -9.7 |
| 2003-01 | -1.48 |
| 2003-02 | 0.87 |
| 2003-03 | -2.15 |
| 2003-04 | 10.54 |
| 2003-05 | 0.29 |
| 2003-06 | 5.43 |
| 2003-07 | 2.91 |
| 2003-08 | 0.7 |
| 2003-09 | -5.73 |
| 2003-10 | 6.35 |
| 2003-11 | 1.73 |
| 2003-12 | 6.68 |
| 2004-01 | 2.49 |
| 2004-02 | 4.03 |
| 2004-03 | -2.8 |
| 2004-04 | 1.14 |
| 2004-05 | -1.85 |
| 2004-06 | 1.5 |
| 2004-07 | -1.97 |
| 2004-08 | -0.63 |
| 2004-09 | 2.03 |
| 2004-10 | 4.85 |
| 2004-11 | 3.26 |
| 2004-12 | 4.46 |
| 2005-01 | 1.58 |
| 2005-02 | 1.81 |
| 2005-03 | -1.41 |
| 2005-04 | -2.78 |
| 2005-05 | 4.73 |
| 2005-06 | 3.78 |
| 2005-07 | 3.4 |
| 2005-08 | -1.05 |
| 2005-09 | 8.04 |
| 2005-10 | -2.96 |
| 2005-11 | 0.61 |
| 2005-12 | 1.67 |
| 2006-01 | 3.45 |
| 2006-02 | 5.73 |
| 2006-03 | 0.97 |
| 2006-04 | 0.32 |
| 2006-05 | -4.64 |
| 2006-06 | 1.83 |
| 2006-07 | 2.34 |
| 2006-08 | 2.76 |
| 2006-09 | 6.5 |
| 2006-10 | 6.33 |
| 2006-11 | 0.7 |
| 2006-12 | 2.15 |
| 2007-01 | 2.87 |
| 2007-02 | -2.09 |
| 2007-03 | 2.76 |
| 2007-04 | -1.82 |
| 2007-05 | 6.64 |
| 2007-06 | -2.85 |
| 2007-07 | -0.6 |
| 2007-08 | -2.18 |
| 2007-09 | 0.67 |
| 2007-10 | 9.01 |
| 2007-11 | -0.82 |
| 2007-12 | -3.66 |
| 2008-01 | -12.87 |
| 2008-02 | -0.44 |
| 2008-03 | 0.75 |
| 2008-04 | 3.99 |
| 2008-05 | -1.43 |
| 2008-06 | -11.43 |
| 2008-07 | -1.37 |
| 2008-08 | -1.46 |
| 2008-09 | -6.15 |
| 2008-10 | -17.03 |
| 2008-11 | -2.25 |
| 2008-12 | 3.2 |
| 2009-01 | -8.11 |
| 2009-02 | -9.82 |
| 2009-03 | 2.55 |
| 2009-04 | 15.65 |
| 2009-05 | 4.27 |
| 2009-06 | 3.86 |
| 2009-07 | 10.9 |
| 2009-08 | 4.7 |
| 2009-09 | 3.44 |
| 2009-10 | -2.9 |
| 2009-11 | 2.01 |
| 2009-12 | 2.54 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 19146.9 | 19181.6 | 19033.1 | 19033.1 | — |
| 2026-10-08 | 18919.8 | 19105.1 | 18821.9 | 18928.9 | — |
| 2026-10-07 | 19302.5 | 19375 | 19041 | 19118 | — |
| 2026-10-06 | 19431.6 | 19576.2 | 19395.8 | 19444.2 | — |
| 2026-10-02 | 19055.3 | 19216.6 | 18942.9 | 19085.3 | — |
| 2026-10-01 | 19279.7 | 19358.9 | 19005.3 | 19005.3 | — |
| 2026-09-30 | 19564.3 | 19718 | 19426.2 | 19426.2 | — |
| 2026-09-29 | 19665.4 | 19763 | 19501.5 | 19517.5 | — |
| 2026-09-28 | 19755.6 | 19769.6 | 19600.3 | 19600.3 | — |
| 2026-09-25 | 19693 | 19819.1 | 19655.5 | 19700.1 | — |
| 2026-09-24 | 19514.2 | 19724.1 | 19492.6 | 19573.4 | — |
| 2026-09-23 | 19867.7 | 19890.9 | 19622.2 | 19632.2 | — |
| 2026-09-22 | 19785.9 | 19785.9 | 19703.6 | 19707.1 | — |
| 2026-09-18 | 19809.1 | 19809.1 | 19485 | 19513.8 | — |
| 2026-09-17 | 19691.5 | 19869.1 | 19689.6 | 19831.8 | — |
| 2026-09-16 | 19657.1 | 19708.2 | 19557.7 | 19635.8 | — |
| 2026-09-14 | 19763.4 | 19810.9 | 19511.5 | 19565.5 | — |
| 2026-09-11 | 19771.4 | 19884.4 | 19736.1 | 19838.5 | — |
| 2026-09-10 | 19748.8 | 19833.1 | 19614.5 | 19659.8 | — |
| 2026-09-09 | 19794.6 | 19838.3 | 19498.1 | 19695.3 | — |
| 2026-09-08 | 19948.3 | 20019.4 | 19810.4 | 19997.1 | — |
| 2026-09-07 | 20052.4 | 20076.9 | 19974.7 | 20021.8 | — |
| 2026-09-04 | 20000.2 | 20084.4 | 19872.3 | 20050.7 | — |
| 2026-09-03 | 19817.4 | 20000.2 | 19797.9 | 20000.2 | — |
| 2026-09-02 | 19790.8 | 19882.7 | 19739.3 | 19779 | — |
| 2026-09-01 | 19984.8 | 19999 | 19734.7 | 19824 | — |
| 2026-08-31 | 20070.6 | 20135.6 | 19974.1 | 19974.1 | — |
| 2026-08-27 | 20073.6 | 20091.6 | 19845.6 | 19881.6 | — |
| 2026-08-27 | 20073.6 | 20091.6 | 19845.6 | 19881.6 | — |
| 2026-08-26 | 20109.9 | 20178.5 | 20065.9 | 20067.3 | — |
| 2026-08-26 | 20109.9 | 20178.5 | 20065.9 | 20067.3 | — |
| 2026-08-25 | 20189 | 20202 | 20000.3 | 20056.6 | — |
| 2026-08-24 | 19978.7 | 20117.4 | 19957.3 | 20098.6 | — |
| 2026-08-24 | 19978.7 | 20117.4 | 19957.3 | 20098.6 | — |
| 2026-08-21 | 19868.2 | 20020.8 | 19863 | 19961.5 | — |
| 2026-08-20 | 19834.1 | 19916.5 | 19783.8 | 19811 | — |
| 2026-08-18 | 19988.5 | 20074 | 19929 | 19934.9 | — |
| 2026-08-17 | 20124.8 | 20169.3 | 19981.9 | 19981.9 | — |
| 2026-08-14 | 20211.2 | 20212.8 | 20097.6 | 20156.6 | — |
| 2026-08-13 | 20264.9 | 20356.5 | 20168.6 | 20168.6 | — |
| 2026-08-12 | 20260.1 | 20307.6 | 20154.7 | 20204.4 | — |
| 2026-08-11 | 20186.3 | 20295 | 20184.7 | 20213.6 | — |
| 2026-08-07 | 20216 | 20288.4 | 20055 | 20176 | — |
| 2026-08-06 | 20139.7 | 20326.7 | 20139.7 | 20180.4 | — |
| 2026-08-05 | 20056.2 | 20152.8 | 20037.2 | 20057 | — |
| 2026-08-04 | 19991.2 | 20078.3 | 19937.5 | 20023.6 | — |
| 2026-08-03 | 19917.7 | 19987.4 | 19855.4 | 19982.6 | — |
| 2026-07-31 | 19761.6 | 19953.5 | 19702.5 | 19782.9 | — |
| 2026-07-30 | 19346.5 | 19779.8 | 19346.5 | 19757.7 | — |
| 2026-07-29 | 19726.9 | 19743.9 | 19381.2 | 19412.7 | — |
| 2026-07-28 | 19888.2 | 19890.1 | 19666.1 | 19727 | — |
| 2026-07-27 | 19775.9 | 19913.9 | 19728.8 | 19741.3 | — |
| 2026-07-24 | 19267 | 19585.7 | 19259.8 | 19585.4 | — |
| 2026-07-23 | 19532.5 | 19532.9 | 19226.7 | 19267 | — |
| 2026-07-22 | 19292 | 19654.4 | 19242.8 | 19571.3 | — |
| 2026-07-21 | 19248.4 | 19388 | 19208 | 19379.8 | — |
| 2026-07-20 | 19148.8 | 19308.9 | 19136.2 | 19206.9 | — |
| 2026-07-17 | 19168.6 | 19290.1 | 19126.2 | 19216.9 | — |
| 2026-07-16 | 19327 | 19332.8 | 19100.8 | 19304.1 | — |
| 2026-07-15 | 19232.6 | 19335.4 | 19137.5 | 19275.5 | — |
| 2026-07-14 | 19183.7 | 19388.7 | 19081.2 | 19356.6 | — |
| 2026-07-13 | 19305 | 19440.6 | 19284 | 19335.7 | — |
| 2026-07-10 | 19333.7 | 19443.9 | 19318 | 19384.7 | — |
| 2026-07-09 | 19269.5 | 19349 | 19237.4 | 19322.8 | — |
| 2026-07-08 | 19541 | 19541 | 19038.9 | 19104.3 | — |
| 2026-07-06 | 19801 | 19833.4 | 19664.9 | 19683.8 | — |
| 2026-07-03 | 19714.5 | 19879.1 | 19708.7 | 19852.4 | — |
| 2026-07-02 | 19418.8 | 19799.5 | 19389.8 | 19671.8 | — |
| 2026-06-30 | 19411 | 19527.4 | 19381.6 | 19471.9 | — |
| 2026-06-29 | 19392.7 | 19432.8 | 19317.8 | 19387.4 | — |
| 2026-06-26 | 19485.3 | 19512.7 | 19330.6 | 19425.3 | — |
| 2026-06-24 | 19476.9 | 19482.3 | 19314.5 | 19389.5 | — |
| 2026-06-23 | 19470.8 | 19547 | 19352.4 | 19476.5 | — |
| 2026-06-22 | 19363.1 | 19575.3 | 19338.1 | 19542.3 | — |
| 2026-06-18 | 19404.7 | 19439.7 | 19291.5 | 19404.1 | — |
| 2026-06-17 | 19153.7 | 19421.9 | 19121.4 | 19421.9 | — |
| 2026-06-16 | 19080.4 | 19163.6 | 19035.8 | 19163.6 | — |
| 2026-06-12 | 18594.9 | 18796.3 | 18578.7 | 18764.4 | — |
| 2026-06-11 | 18186.4 | 18401.6 | 18150.8 | 18290.1 | — |
| 2026-06-10 | 18265.3 | 18271.6 | 17953.5 | 18142.7 | — |
| 2026-06-09 | 18241.3 | 18467.6 | 18174.7 | 18174.7 | — |
| 2026-06-08 | 18209.8 | 18413.3 | 18179.4 | 18223.1 | — |
| 2026-06-05 | 18344.7 | 18500.2 | 18292.9 | 18344.9 | — |
| 2026-06-04 | 18176 | 18360 | 18176 | 18276 | — |
| 2026-06-03 | 18312.8 | 18400 | 18176 | 18176 | — |
| 2026-06-02 | 18298.4 | 18388.2 | 18212.7 | 18272 | — |
| 2026-06-01 | 18330.9 | 18384.4 | 18077.4 | 18184.9 | — |
| 2026-05-29 | 18384.8 | 18489 | 18340.7 | 18362.9 | — |
| 2026-05-28 | 18312.3 | 18377.6 | 18217 | 18279.3 | — |
| 2026-05-27 | 18373.5 | 18443.5 | 18320.4 | 18380.9 | — |
| 2026-05-26 | 18379.2 | 18425.1 | 18290.9 | 18290.9 | — |
| 2026-05-25 | 18191.4 | 18412 | 18191.4 | 18387.4 | — |
| 2026-05-22 | 18082.5 | 18097.8 | 17955.3 | 17985.3 | — |
| 2026-05-21 | 18036.2 | 18125.9 | 17895.5 | 17975.2 | — |
| 2026-05-20 | 17650.4 | 18103.5 | 17646.3 | 18051.7 | — |
| 2026-05-19 | 17754.3 | 17858.2 | 17651.1 | 17670.1 | — |
| 2026-05-18 | 17479.5 | 17811.8 | 17465.1 | 17755.1 | — |
| 2026-05-15 | 17628.3 | 17707.8 | 17527.6 | 17622.7 | — |
| 2026-05-14 | 17767.1 | 17842.8 | 17703 | 17809.2 | — |
| 2026-05-13 | 17679.5 | 17691.5 | 17465.9 | 17654.9 | — |
| 2026-05-12 | 17649.3 | 17747.2 | 17553 | 17573.6 | — |
| 2026-05-11 | 17905.5 | 17953.2 | 17773.2 | 17852.5 | — |
| 2026-05-08 | 17929.7 | 18018.6 | 17856 | 17889.4 | — |
| 2026-05-07 | 18138.9 | 18182.2 | 18039.4 | 18060.8 | — |
| 2026-05-06 | 17843.3 | 18217.9 | 17831.3 | 18104.3 | — |
| 2026-05-05 | 17357.7 | 17667.7 | 17330.4 | 17667.7 | — |
| 2026-05-04 | 17829.1 | 17833 | 17308.2 | 17356.1 | — |
| 2026-04-30 | 16632.9 | 17800.5 | 16591.9 | 17781 | — |
| 2026-04-29 | 17752.7 | 17756 | 17576.2 | 17642.8 | — |
| 2026-04-28 | 17766.8 | 17889.4 | 17711.5 | 17774.9 | — |
| 2026-04-27 | 17706.9 | 17857.1 | 17678.4 | 17692.9 | — |
| 2026-04-24 | 17885.9 | 17885.9 | 17618.8 | 17691.3 | — |
| 2026-04-23 | 17853.6 | 17929.9 | 17716.7 | 17885.9 | — |
| 2026-04-22 | 18193.1 | 18222.5 | 17981.4 | 18006.4 | — |
| 2026-04-21 | 18318.4 | 18371.9 | 18130 | 18142.6 | — |
| 2026-04-20 | 18259.4 | 18341.7 | 18197.4 | 18260.9 | — |
| 2026-04-17 | 18078.9 | 18508.2 | 18058.4 | 18484.5 | — |
| 2026-04-16 | 18207.2 | 18247.8 | 18089.5 | 18089.5 | — |
| 2026-04-15 | 18286.9 | 18303.4 | 18138.4 | 18185.8 | — |
| 2026-04-14 | 18132.7 | 18286.1 | 18115.7 | 18286.1 | — |