DSE:ISNLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	43.30	43.40	42.30	42.40	42.40	-0.93%	85,946
Jul 30, 2025	43.40	43.40	42.70	42.80	42.80	-0.23%	61,701
Jul 29, 2025	42.80	43.90	42.50	42.90	42.90	0.47%	110,187
Jul 28, 2025	41.30	43.20	41.30	42.70	42.70	-	80,170
Jul 27, 2025	43.00	43.40	42.50	42.70	42.70	-1.16%	91,061
Jul 24, 2025	43.00	43.50	42.80	43.20	43.20	1.41%	274,243
Jul 23, 2025	43.00	43.30	42.40	42.60	42.60	-0.93%	124,889
Jul 22, 2025	43.20	43.20	42.50	43.00	43.00	0.70%	89,993
Jul 21, 2025	42.80	43.50	42.50	42.70	42.70	-0.23%	281,635
Jul 20, 2025	42.50	43.80	42.50	42.80	42.80	-0.47%	117,163
Jul 17, 2025	43.30	44.30	42.80	43.00	43.00	-0.92%	307,950
Jul 16, 2025	42.10	43.60	42.10	43.40	43.40	1.88%	254,853
Jul 15, 2025	42.90	43.60	42.50	42.60	42.60	-0.70%	315,180
Jul 14, 2025	43.00	43.90	42.80	42.90	42.90	-0.23%	384,595
Jul 13, 2025	42.50	43.50	42.00	43.00	43.00	2.14%	356,464
Jul 10, 2025	41.70	42.80	41.40	42.10	42.10	1.94%	129,412
Jul 9, 2025	41.00	41.90	41.00	41.30	41.30	0.98%	87,036
Jul 8, 2025	41.80	41.80	40.40	40.90	40.90	-1.45%	100,183
Jul 7, 2025	41.40	42.40	40.80	41.50	41.50	0.24%	17,967
Jul 3, 2025	40.60	42.10	40.60	41.40	41.40	0.49%	134,594
Jul 2, 2025	40.50	41.80	40.50	41.20	41.20	0.49%	78,691
Jun 30, 2025	40.60	41.50	40.60	41.00	41.00	-0.49%	24,776
Jun 29, 2025	40.10	42.00	40.10	41.20	41.20	0.98%	102,770
Jun 26, 2025	40.50	41.70	40.50	40.80	40.80	-0.49%	78,875
Jun 25, 2025	40.30	41.50	40.10	41.00	41.00	0.99%	51,685
Jun 24, 2025	41.40	41.40	40.00	40.60	40.60	0.74%	53,146
Jun 23, 2025	40.00	40.90	39.30	40.30	40.30	1.51%	66,573
Jun 22, 2025	40.70	40.70	39.20	39.70	39.70	-1.49%	31,426
Jun 19, 2025	41.10	41.50	39.90	40.30	40.30	0.25%	58,019
Jun 18, 2025	40.40	40.80	39.00	40.20	40.20	0.25%	39,500
Jun 17, 2025	40.50	41.20	39.50	40.10	40.10	-0.99%	9,010
Jun 16, 2025	40.10	41.90	38.50	40.50	40.50	4.11%	68,531
Jun 15, 2025	39.70	39.70	38.70	38.90	38.90	-1.52%	13,256
Jun 4, 2025	39.50	39.80	38.90	39.50	39.50	1.54%	9,948
Jun 3, 2025	39.70	39.80	38.60	38.90	38.90	-2.02%	41,026
Jun 2, 2025	39.10	40.10	39.10	39.70	39.70	0.76%	11,418
Jun 1, 2025	40.50	40.50	39.20	39.40	39.40	-1.50%	24,999
May 29, 2025	38.40	40.90	38.40	40.00	40.00	1.27%	17,826
May 28, 2025	41.00	41.30	39.00	39.50	39.50	-1.25%	42,203
May 27, 2025	40.90	41.30	39.90	40.00	40.00	-2.20%	51,915
May 26, 2025	40.70	41.60	40.70	40.90	40.90	0.74%	24,813
May 25, 2025	43.90	44.40	40.30	40.60	40.60	-7.52%	346,730
May 24, 2025	43.70	44.70	42.80	43.90	43.90	0.92%	267,887
May 22, 2025	43.50	44.50	42.40	43.50	43.50	-	126,737
May 21, 2025	40.80	43.80	40.60	43.50	43.50	6.62%	412,733
May 20, 2025	41.10	41.80	40.50	40.80	40.80	-0.73%	50,115
May 19, 2025	40.90	41.90	40.40	41.10	41.10	0.49%	37,130
May 18, 2025	40.50	42.50	40.10	40.90	40.90	2.51%	82,281
May 15, 2025	40.10	41.50	39.60	39.90	39.90	-2.44%	82,387
May 14, 2025	42.20	43.20	40.60	40.90	40.90	-3.08%	61,010