i2S SA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	6.00	6.00	6.00	6.00	6.00	-1.64%	339
Jun 22, 2026	6.10	6.10	6.10	6.10	6.10	-	20
Jun 19, 2026	6.10	6.10	6.10	6.10	6.10	-	-
Jun 18, 2026	6.10	6.10	6.10	6.10	6.10	-1.61%	197
Jun 17, 2026	6.20	6.20	6.20	6.20	6.20	1.64%	10
Jun 16, 2026	6.10	6.10	6.10	6.10	6.10	-1.61%	218
Jun 15, 2026	6.20	6.20	6.20	6.20	6.20	-	18
Jun 12, 2026	6.20	6.20	6.20	6.20	6.20	-	-
Jun 11, 2026	6.20	6.20	6.20	6.20	6.20	0.81%	222
Jun 10, 2026	6.15	6.15	6.15	6.15	6.15	-3.91%	350
Jun 9, 2026	6.40	6.40	6.40	6.40	6.40	-	-
Jun 8, 2026	6.40	6.40	6.40	6.40	6.40	-	5
Jun 5, 2026	6.40	6.40	6.40	6.40	6.40	0.16%	9
Jun 4, 2026	6.35	6.50	6.35	6.50	6.39	4.00%	65
Jun 3, 2026	6.20	6.25	6.20	6.25	6.14	-1.57%	11
Jun 2, 2026	6.35	6.35	6.35	6.35	6.24	3.25%	12
Jun 1, 2026	6.15	6.15	6.15	6.15	6.05	-	-
May 29, 2026	6.35	6.35	6.15	6.15	6.05	-3.15%	46
May 28, 2026	6.35	6.35	6.35	6.35	6.24	-1.55%	20
May 27, 2026	6.45	6.45	6.45	6.45	6.34	-	2
May 26, 2026	6.45	6.45	6.45	6.45	6.34	-	21
May 25, 2026	6.60	6.60	6.45	6.45	6.34	-2.27%	7
May 22, 2026	6.55	6.60	6.55	6.60	6.49	6.45%	81
May 21, 2026	6.20	6.20	6.20	6.20	6.10	-	-
May 20, 2026	6.20	6.20	6.20	6.20	6.10	-	-
May 19, 2026	6.50	6.50	6.20	6.20	6.10	-4.62%	113
May 18, 2026	6.50	6.50	6.50	6.50	6.39	-	-
May 15, 2026	6.50	6.50	6.50	6.50	6.39	-	112
May 14, 2026	6.55	6.55	6.50	6.50	6.39	-2.26%	6
May 13, 2026	6.20	6.65	6.20	6.65	6.54	-0.75%	405
May 12, 2026	6.70	6.70	6.70	6.70	6.59	-	25
May 11, 2026	6.70	6.70	6.70	6.70	6.59	-	-
May 8, 2026	6.70	6.70	6.70	6.70	6.59	3.08%	2
May 7, 2026	6.50	6.50	6.50	6.50	6.39	-	9
May 6, 2026	6.50	6.50	6.50	6.50	6.39	-	100
May 5, 2026	6.50	6.50	6.50	6.50	6.39	-	340
May 4, 2026	6.50	6.50	6.50	6.50	6.39	-	77
Apr 30, 2026	6.50	6.50	6.50	6.50	6.39	-	-
Apr 29, 2026	6.50	6.50	6.50	6.50	6.39	-	-
Apr 28, 2026	6.50	6.50	6.50	6.50	6.39	-	-
Apr 27, 2026	6.50	6.50	6.50	6.50	6.39	-	-
Apr 24, 2026	6.50	6.50	6.50	6.50	6.39	-	-
Apr 23, 2026	6.50	6.50	6.50	6.50	6.39	-	2
Apr 22, 2026	6.50	6.50	6.50	6.50	6.39	-	-
Apr 21, 2026	6.50	6.50	6.50	6.50	6.39	-	25
Apr 20, 2026	6.50	6.50	6.50	6.50	6.39	-	-
Apr 17, 2026	6.50	6.50	6.50	6.50	6.39	-	-
Apr 16, 2026	6.50	6.50	6.50	6.50	6.39	-	-
Apr 15, 2026	6.50	6.50	6.50	6.50	6.39	-	15
Apr 14, 2026	6.05	6.50	6.05	6.50	6.39	-	21