Islamic First Finance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	276
Sep 16, 2026	0.69	0.69	0.69	0.69	0.69	-	350
Sep 15, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	2,432
Sep 14, 2026	0.68	0.68	0.68	0.68	0.68	-	1,716
Sep 13, 2026	0.69	0.69	0.68	0.68	0.68	-2.86%	2,086
Sep 10, 2026	0.69	0.70	0.69	0.70	0.70	-	456
Sep 9, 2026	0.69	0.70	0.69	0.70	0.70	2.94%	1,807
Sep 8, 2026	0.68	0.68	0.68	0.68	0.68	-	200
Sep 7, 2026	0.68	0.69	0.68	0.68	0.68	-1.45%	847
Sep 6, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	592
Sep 3, 2026	0.69	0.70	0.68	0.70	0.70	-1.41%	2,619
Sep 2, 2026	0.68	0.71	0.68	0.71	0.71	4.41%	5,002
Sep 1, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	391
Aug 31, 2026	0.68	0.69	0.68	0.69	0.69	-1.43%	800
Aug 30, 2026	0.68	0.70	0.68	0.70	0.70	4.48%	7,385
Aug 27, 2026	0.63	0.67	0.63	0.67	0.67	4.69%	10,378
Aug 26, 2026	0.63	0.65	0.63	0.64	0.64	-3.03%	2,824
Aug 24, 2026	0.64	0.66	0.63	0.66	0.66	-1.49%	1,969
Aug 23, 2026	0.64	0.67	0.64	0.67	0.67	-	192
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