ISF Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.70	0.80	0.70	0.73	0.73	1.39%	18,782
Oct 22, 2026	0.72	0.72	0.72	0.72	0.72	-	8,994
Oct 21, 2026	0.83	0.83	0.72	0.72	0.72	-13.25%	29,797
Oct 19, 2026	0.83	0.83	0.83	0.83	0.83	-	883
Oct 16, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	28,732
Oct 15, 2026	0.74	0.87	0.74	0.85	0.85	14.86%	55,513
Oct 14, 2026	0.78	0.78	0.72	0.74	0.74	1.37%	22,128
Oct 13, 2026	0.78	0.78	0.67	0.73	0.73	-6.41%	11,389
Oct 12, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	8,524
Oct 9, 2026	0.77	0.79	0.77	0.79	0.79	2.60%	51,461
Oct 8, 2026	0.75	0.77	0.75	0.77	0.77	2.67%	92,646
Oct 7, 2026	0.71	0.75	0.71	0.75	0.75	7.14%	78,234
Oct 6, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	44,273
Oct 5, 2026	0.74	0.74	0.68	0.68	0.68	-8.11%	14,512
Oct 1, 2026	0.80	0.80	0.66	0.74	0.74	-7.50%	116,298
Sep 30, 2026	0.76	0.81	0.76	0.80	0.80	6.67%	103,812
Sep 29, 2026	0.78	0.78	0.75	0.75	0.75	-5.06%	16,183
Sep 28, 2026	0.71	0.80	0.71	0.79	0.79	2.60%	23,881
Sep 25, 2026	0.78	0.78	0.77	0.77	0.77	-1.28%	50,680
Sep 24, 2026	0.80	0.80	0.72	0.78	0.78	-2.50%	12,781
Sep 23, 2026	0.80	0.80	0.80	0.80	0.80	-	31,496
Sep 22, 2026	0.80	0.80	0.76	0.80	0.80	-	156,123
Sep 21, 2026	0.71	0.80	0.71	0.80	0.80	-	29,864
Sep 18, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	7,591
Sep 17, 2026	0.80	0.80	0.79	0.79	0.79	-	29,487
Sep 16, 2026	0.79	0.79	0.79	0.79	0.79	-	23,760
Sep 15, 2026	0.78	0.79	0.78	0.79	0.79	1.28%	3,639
Sep 11, 2026	0.69	0.80	0.69	0.78	0.78	14.71%	39,214
Sep 10, 2026	0.70	0.70	0.68	0.68	0.68	-2.86%	19,583
Sep 9, 2026	0.69	0.70	0.69	0.70	0.70	6.06%	28,832
Sep 8, 2026	0.75	0.75	0.66	0.66	0.66	-12.00%	21,149
Sep 7, 2026	0.78	0.78	0.75	0.75	0.75	-3.85%	11,608
Sep 4, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	19,074
Sep 3, 2026	0.77	0.81	0.77	0.80	0.80	3.90%	5,840
Sep 2, 2026	0.82	0.82	0.77	0.77	0.77	-6.10%	19,828
Sep 1, 2026	0.82	0.82	0.81	0.82	0.82	-	59,661
Aug 31, 2026	0.77	0.83	0.77	0.82	0.82	6.49%	20,033
Aug 28, 2026	0.77	0.79	0.77	0.77	0.77	-	13,359
Aug 27, 2026	0.85	0.85	0.63	0.77	0.77	-	27,938
Aug 26, 2026	0.78	0.78	0.77	0.77	0.77	1.32%	20,946
Aug 25, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	33,795
Aug 24, 2026	0.80	0.80	0.75	0.75	0.75	-7.41%	30,832
Aug 21, 2026	0.86	0.86	0.81	0.81	0.81	-5.81%	26,269
Aug 20, 2026	0.88	0.88	0.85	0.86	0.86	7.50%	86,485
Aug 19, 2026	0.80	0.80	0.80	0.80	0.80	-	50,651
Aug 18, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	42,646
Aug 17, 2026	0.81	0.81	0.81	0.81	0.81	-	77,830
Aug 14, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	75,929
Aug 13, 2026	0.80	0.82	0.80	0.82	0.82	6.49%	80,447
Aug 12, 2026	0.76	0.77	0.76	0.77	0.77	1.32%	227,123