DSE:ISNLTD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	55.10	57.60	52.00	55.10	55.10	-4.01%	298,191
Sep 23, 2026	59.00	62.10	56.90	57.40	57.40	1.59%	773,072
Sep 22, 2026	51.40	56.50	51.40	56.50	56.50	9.92%	285,515
Sep 21, 2026	53.60	53.90	50.80	51.40	51.40	-4.10%	371,575
Sep 20, 2026	53.00	56.40	52.70	53.60	53.60	3.47%	644,247
Sep 17, 2026	51.80	51.80	48.30	51.80	51.80	9.98%	417,426
Sep 16, 2026	47.10	47.10	42.80	47.10	47.10	9.79%	251,427
Sep 15, 2026	41.80	43.30	40.90	42.90	42.90	5.15%	83,876
Sep 14, 2026	43.20	43.50	40.40	40.80	40.80	-4.45%	88,468
Sep 13, 2026	44.90	45.90	42.20	42.70	42.70	-3.17%	77,791
Sep 10, 2026	45.60	46.30	43.70	44.10	44.10	-3.29%	165,311
Sep 9, 2026	47.00	47.30	45.00	45.60	45.60	-2.98%	150,120
Sep 8, 2026	49.00	49.60	46.70	47.00	47.00	-3.49%	157,944
Sep 7, 2026	47.60	49.70	45.20	48.70	48.70	2.31%	92,222
Sep 6, 2026	52.10	52.10	47.40	47.60	47.60	-8.64%	305,169
Sep 3, 2026	52.10	56.70	51.50	52.10	52.10	-7.46%	223,950
Sep 2, 2026	57.00	57.00	56.10	56.30	56.30	-0.53%	43,844
Sep 1, 2026	57.00	57.50	56.30	56.60	56.60	1.43%	28,191
Aug 31, 2026	56.40	57.50	55.70	55.80	55.80	-1.24%	47,002
Aug 30, 2026	57.70	57.70	56.30	56.50	56.50	-0.70%	21,477
Aug 27, 2026	57.20	57.70	56.60	56.90	56.90	-	58,882
Aug 25, 2026	57.40	57.40	56.30	56.90	56.90	1.43%	36,083
Aug 24, 2026	56.10	58.00	55.90	56.10	56.10	-2.09%	110,366
Aug 23, 2026	60.50	60.50	56.50	57.30	57.30	-3.86%	171,316
Aug 20, 2026	59.60	60.80	59.50	59.60	59.60	-0.50%	86,083
Aug 19, 2026	61.00	61.30	59.40	59.90	59.90	-0.33%	119,861
Aug 18, 2026	61.70	62.20	59.10	60.10	60.10	-1.64%	169,322
Aug 17, 2026	62.80	63.20	60.00	61.10	61.10	-2.71%	218,113
Aug 16, 2026	64.00	64.40	62.60	62.80	62.80	-2.48%	397,470
Aug 13, 2026	64.40	65.80	64.00	64.40	64.40	-0.31%	385,761
Aug 12, 2026	64.60	66.00	61.50	64.60	64.60	4.53%	1,038,247
Aug 11, 2026	61.80	62.70	59.60	61.80	61.80	2.83%	247,136
Aug 10, 2026	59.90	60.80	59.60	60.10	60.10	1.01%	144,133
Aug 9, 2026	59.50	60.40	59.40	59.50	59.50	-	74,326
Aug 6, 2026	59.90	60.00	59.30	59.50	59.50	-	90,911
Aug 4, 2026	60.70	60.70	59.20	59.50	59.50	-0.83%	80,032
Aug 3, 2026	59.80	60.30	59.60	60.00	60.00	0.67%	77,169
Aug 2, 2026	60.00	60.60	59.40	59.60	59.60	0.34%	88,110
Jul 30, 2026	59.90	60.20	59.20	59.40	59.40	-0.67%	53,954
Jul 29, 2026	60.40	60.50	59.70	59.80	59.80	-	109,994
Jul 28, 2026	59.80	60.60	59.50	59.80	59.80	1.53%	68,536
Jul 27, 2026	58.90	59.50	58.60	58.90	58.90	0.86%	50,132
Jul 26, 2026	60.00	60.60	58.20	58.40	58.40	-2.67%	119,553
Jul 23, 2026	60.00	61.00	59.80	60.00	60.00	-1.15%	135,260
Jul 22, 2026	60.70	62.20	60.40	60.70	60.70	-1.62%	189,096
Jul 21, 2026	62.20	62.70	61.00	61.70	61.70	0.98%	165,491
Jul 20, 2026	61.00	62.00	60.10	61.10	61.10	0.33%	136,086
Jul 19, 2026	62.10	62.40	60.60	60.90	60.90	-1.93%	171,613
Jul 16, 2026	62.10	63.70	62.00	62.10	62.10	-1.43%	147,706
Jul 15, 2026	62.40	64.30	62.40	63.00	63.00	0.96%	568,756