Islamic First Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	30
Aug 19, 2026	0.63	0.68	0.63	0.66	0.66	1.54%	4,300
Aug 18, 2026	0.63	0.65	0.63	0.65	0.65	1.56%	3,883
Aug 17, 2026	0.62	0.64	0.62	0.64	0.64	3.23%	1,384
Aug 16, 2026	0.62	0.62	0.62	0.62	0.62	-4.62%	673
Aug 13, 2026	0.62	0.65	0.62	0.65	0.65	1.56%	554
Aug 12, 2026	0.63	0.65	0.63	0.64	0.64	3.23%	13,204
Aug 11, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	92
Aug 10, 2026	0.61	0.63	0.61	0.63	0.63	1.61%	12,374
Aug 9, 2026	0.61	0.62	0.60	0.62	0.62	1.64%	4,460
Aug 6, 2026	0.61	0.61	0.61	0.61	0.61	-	461
Aug 5, 2026	0.61	0.61	0.61	0.61	0.61	-	392
Aug 4, 2026	0.61	0.61	0.61	0.61	0.61	-	1,481
Aug 3, 2026	0.61	0.61	0.61	0.61	0.61	-	1,604
Aug 2, 2026	0.61	0.61	0.61	0.61	0.61	-	564
Jul 30, 2026	0.61	0.63	0.61	0.61	0.61	-1.61%	597
Jul 29, 2026	0.61	0.62	0.61	0.62	0.62	-	1,194
Jul 28, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	8,209
Jul 27, 2026	0.61	0.61	0.61	0.61	0.61	-	1,219
Jul 26, 2026	0.61	0.61	0.61	0.61	0.61	-	3,566
Jul 23, 2026	0.61	0.61	0.60	0.61	0.61	-	1,085
Jul 22, 2026	0.61	0.61	0.61	0.61	0.61	-	1,155
Jul 21, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	35,801
Jul 20, 2026	0.62	0.62	0.62	0.62	0.62	-	292
Jul 19, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	35,993
Jul 15, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	262
Jul 14, 2026	0.61	0.62	0.61	0.62	0.62	1.64%	1,585
Jul 13, 2026	0.62	0.62	0.61	0.61	0.61	-	634
Jul 12, 2026	0.61	0.62	0.61	0.61	0.61	-1.61%	1,639
Jul 9, 2026	0.61	0.62	0.61	0.62	0.62	-1.59%	1,975
Jul 8, 2026	0.61	0.63	0.61	0.63	0.63	1.61%	2,976
Jul 7, 2026	0.61	0.62	0.61	0.62	0.62	3.33%	9,300
Jul 6, 2026	0.61	0.61	0.60	0.60	0.60	-1.64%	693
Jul 5, 2026	0.61	0.61	0.61	0.61	0.61	-3.17%	1,874
Jul 2, 2026	0.62	0.63	0.62	0.63	0.63	3.28%	8,183
Jul 1, 2026	0.59	0.61	0.59	0.61	0.61	3.39%	31,114
Jun 30, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	8,265
Jun 29, 2026	0.60	0.60	0.60	0.60	0.60	-	2,448
Jun 28, 2026	0.60	0.62	0.60	0.60	0.60	-1.64%	562
Jun 25, 2026	0.60	0.62	0.58	0.61	0.61	1.67%	60,121
Jun 24, 2026	0.59	0.60	0.58	0.60	0.60	-	717
Jun 23, 2026	0.58	0.60	0.58	0.60	0.60	-	492
Jun 22, 2026	0.59	0.60	0.59	0.60	0.60	1.69%	961
Jun 21, 2026	0.59	0.59	0.58	0.59	0.59	-	4,832
Jun 18, 2026	0.59	0.59	0.59	0.59	0.59	-	1,155
Jun 17, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	21,716
Jun 15, 2026	0.60	0.60	0.59	0.60	0.60	-1.64%	1,576
Jun 14, 2026	0.58	0.61	0.58	0.61	0.61	-	64,442
Jun 11, 2026	0.58	0.61	0.58	0.61	0.61	1.67%	484
Jun 10, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	10,842