ISF Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	0.92	0.94	0.92	0.92	0.92	-	18,060
May 7, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	14,580
May 6, 2026	0.98	0.98	0.92	0.93	0.93	-6.06%	14,170
May 5, 2026	0.99	0.99	0.99	0.99	0.99	6.45%	93,820
May 4, 2026	0.92	0.95	0.91	0.93	0.93	-2.11%	8,544
Apr 30, 2026	0.90	0.99	0.90	0.95	0.95	3.26%	7,930
Apr 29, 2026	0.95	0.95	0.92	0.92	0.92	1.10%	4,823
Apr 28, 2026	0.91	0.91	0.91	0.91	0.91	-6.19%	57,256
Apr 27, 2026	0.91	0.98	0.90	0.97	0.97	6.59%	16,350
Apr 24, 2026	0.90	1.00	0.90	0.91	0.91	1.11%	26,024
Apr 23, 2026	0.92	0.92	0.90	0.90	0.90	-3.23%	11,818
Apr 22, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	13,628
Apr 21, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	47,668
Apr 20, 2026	0.95	0.95	0.90	0.95	0.95	-	10,418
Apr 17, 2026	0.97	0.97	0.95	0.95	0.95	-2.06%	8,127
Apr 16, 2026	1.00	1.00	0.97	0.97	0.97	-3.00%	13,062
Apr 15, 2026	0.91	1.00	0.89	1.00	1.00	9.89%	67,102
Apr 13, 2026	0.90	0.97	0.90	0.91	0.91	1.11%	30,983
Apr 10, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	78,316
Apr 9, 2026	0.97	0.97	0.90	0.91	0.91	-6.19%	33,199
Apr 8, 2026	0.92	0.97	0.90	0.97	0.97	4.30%	5,363
Apr 7, 2026	0.93	0.93	0.93	0.93	0.93	-	7,778
Apr 6, 2026	0.82	0.93	0.82	0.93	0.93	14.81%	21,427
Apr 2, 2026	0.82	0.82	0.81	0.81	0.81	-2.41%	46,834
Apr 1, 2026	0.78	0.85	0.78	0.83	0.83	9.21%	35,623
Mar 30, 2026	0.86	0.86	0.75	0.76	0.76	-11.63%	109,003
Mar 27, 2026	0.86	0.94	0.86	0.86	0.86	-	5,759
Mar 25, 2026	0.86	0.86	0.86	0.86	0.86	-	43,670
Mar 24, 2026	0.88	0.88	0.86	0.86	0.86	-1.15%	22,927
Mar 23, 2026	0.86	0.87	0.86	0.87	0.87	1.16%	10,015
Mar 20, 2026	0.87	0.87	0.86	0.86	0.86	-	17,249
Mar 19, 2026	0.89	0.89	0.80	0.86	0.86	-4.44%	21,867
Mar 18, 2026	0.90	0.92	0.90	0.90	0.90	-2.17%	20,419
Mar 17, 2026	0.93	0.93	0.92	0.92	0.92	-2.13%	4,408
Mar 16, 2026	0.98	0.98	0.92	0.94	0.94	-4.08%	13,209
Mar 13, 2026	0.85	1.00	0.85	0.98	0.98	10.11%	75,790
Mar 12, 2026	0.89	0.89	0.89	0.89	0.89	-2.20%	31,011
Mar 11, 2026	0.91	0.91	0.91	0.91	0.91	-	77,286
Mar 10, 2026	0.91	0.92	0.91	0.91	0.91	1.11%	7,420
Mar 9, 2026	0.81	0.90	0.81	0.90	0.90	-	53,790
Mar 6, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	2,322
Mar 5, 2026	0.90	0.91	0.90	0.91	0.91	1.11%	4,370
Mar 4, 2026	0.89	0.91	0.89	0.90	0.90	-1.10%	21,441
Mar 2, 2026	1.00	1.00	0.90	0.91	0.91	-9.00%	76,293
Feb 27, 2026	0.98	1.00	0.98	1.00	1.00	1.01%	507,499
Feb 26, 2026	0.97	0.99	0.97	0.99	0.99	2.06%	44,602
Feb 25, 2026	0.98	0.98	0.96	0.97	0.97	-1.02%	11,152
Feb 24, 2026	1.00	1.00	0.94	0.98	0.98	-2.97%	4,488
Feb 23, 2026	1.05	1.05	1.01	1.01	1.01	2.02%	7,096
Feb 20, 2026	0.93	0.99	0.93	0.99	0.99	1.02%	7,683