ISF Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.69	0.69	0.69	0.69	0.69	-	35,317
Jul 30, 2026	0.66	0.69	0.66	0.69	0.69	6.15%	110,767
Jul 29, 2026	0.72	0.73	0.65	0.65	0.65	-9.72%	24,978
Jul 28, 2026	0.73	0.73	0.66	0.72	0.72	-1.37%	118,281
Jul 27, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	9,287
Jul 24, 2026	0.76	0.76	0.73	0.74	0.74	1.37%	17,317
Jul 23, 2026	0.68	0.76	0.68	0.73	0.73	7.35%	12,452
Jul 22, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	21,840
Jul 21, 2026	0.69	0.69	0.69	0.69	0.69	-	30,451
Jul 20, 2026	0.69	0.69	0.69	0.69	0.69	1.47%	33,057
Jul 17, 2026	0.65	0.69	0.65	0.68	0.68	6.25%	31,103
Jul 16, 2026	0.62	0.68	0.62	0.64	0.64	-8.57%	58,322
Jul 15, 2026	0.60	0.70	0.60	0.70	0.70	7.69%	192,728
Jul 14, 2026	0.63	0.65	0.63	0.65	0.65	3.17%	25,945
Jul 13, 2026	0.66	0.66	0.60	0.63	0.63	-4.55%	13,181
Jul 10, 2026	0.65	0.66	0.65	0.66	0.66	-	136,661
Jul 9, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	51,751
Jul 8, 2026	0.65	0.65	0.65	0.65	0.65	-	107,493
Jul 7, 2026	0.79	0.79	0.65	0.65	0.65	-4.41%	215,731
Jul 6, 2026	0.68	0.69	0.68	0.68	0.68	-	71,139
Jul 3, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	159,794
Jul 2, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	162,396
Jul 1, 2026	0.70	0.70	0.70	0.70	0.70	-	118,903
Jun 30, 2026	0.78	0.78	0.70	0.70	0.70	1.45%	27,435
Jun 29, 2026	0.72	0.72	0.69	0.69	0.69	-4.17%	57,553
Jun 25, 2026	0.72	0.72	0.72	0.72	0.72	-	53,571
Jun 24, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	68,484
Jun 23, 2026	0.82	0.82	0.75	0.75	0.75	-	222,132
Jun 22, 2026	0.75	0.76	0.75	0.75	0.75	-	75,138
Jun 19, 2026	0.75	0.76	0.75	0.75	0.75	-	139,574
Jun 18, 2026	0.76	0.76	0.75	0.75	0.75	-	185,603
Jun 17, 2026	0.82	0.82	0.75	0.75	0.75	-8.54%	86,434
Jun 16, 2026	0.81	0.82	0.81	0.82	0.82	-	36,215
Jun 15, 2026	0.84	0.84	0.82	0.82	0.82	-3.53%	117,369
Jun 12, 2026	0.84	0.85	0.84	0.85	0.85	1.19%	7,075
Jun 11, 2026	0.84	0.84	0.80	0.84	0.84	-1.18%	14,618
Jun 10, 2026	0.77	0.89	0.77	0.85	0.85	10.39%	18,849
Jun 9, 2026	0.76	0.78	0.76	0.77	0.77	2.67%	15,512
Jun 8, 2026	0.80	0.80	0.75	0.75	0.75	-6.25%	322,164
Jun 5, 2026	0.87	0.87	0.80	0.80	0.80	-5.88%	392,298
Jun 4, 2026	0.91	0.91	0.85	0.85	0.85	-6.59%	209,785
Jun 3, 2026	0.99	0.99	0.91	0.91	0.91	2.25%	7,220
Jun 2, 2026	0.89	0.99	0.89	0.89	0.89	3.49%	13,731
Jun 1, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	43,731
May 29, 2026	1.00	1.00	0.85	0.85	0.85	-1.16%	69,232
May 27, 2026	0.85	0.86	0.85	0.86	0.86	-2.27%	9,749
May 26, 2026	0.88	0.88	0.88	0.88	0.88	-	16,588
May 25, 2026	0.88	0.88	0.88	0.88	0.88	-	34,120
May 22, 2026	0.88	0.95	0.88	0.88	0.88	-	71,569
May 21, 2026	0.88	0.88	0.88	0.88	0.88	-	102,304