ISF Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	0.74	0.78	0.74	0.76	0.76	2.70%	15,036
Aug 10, 2026	0.70	0.74	0.70	0.74	0.74	5.71%	14,679
Aug 7, 2026	0.69	0.73	0.69	0.70	0.70	2.94%	78,563
Aug 6, 2026	0.74	0.74	0.68	0.68	0.68	-8.11%	85,966
Aug 5, 2026	0.70	0.74	0.70	0.74	0.74	5.71%	75,094
Aug 4, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	11,806
Aug 3, 2026	0.70	0.73	0.70	0.73	0.73	5.80%	23,039
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