ISP Finance Services Limited (JMSE:ISP)
Jamaica · Delayed Price · Currency is JMD 20.00
+2.66 (15.34%)
At close: Aug 4, 2025
ISP Finance Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 15.34% | 455 |
| Jul 31, 2025 | 17.34 | 17.34 | 15.99 | 17.34 | 17.34 | 15.60% | 131 |
| Jul 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |
| Jul 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | 4 |
| Jul 28, 2025 | 14.70 | 15.00 | 14.70 | 14.70 | 14.70 | - | 6 |
| Jul 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 17.22% | 7 |
| Jul 23, 2025 | 12.54 | 15.00 | 12.54 | 12.54 | 12.54 | -16.40% | 368 |
| Jul 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |
| Jul 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 5 |
| Jul 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 13 |
| Jul 17, 2025 | 15.00 | 15.00 | 14.50 | 15.00 | 15.00 | 4.09% | 108 |
| Jul 16, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 15.28% | 13 |
| Jul 15, 2025 | 12.50 | 14.50 | 12.50 | 12.50 | 12.50 | -10.71% | 815 |
| Jul 14, 2025 | 14.00 | 14.50 | 14.00 | 14.00 | 14.00 | -6.04% | 79 |
| Jul 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 7.35% | 6 |
| Jul 10, 2025 | 13.88 | 14.90 | 13.88 | 13.88 | 13.88 | - | 10 |
| Jul 9, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -6.85% | 20 |
| Jul 8, 2025 | 14.90 | 15.00 | 12.00 | 14.90 | 14.90 | -6.87% | 1,025 |
| Jul 7, 2025 | 16.00 | 16.58 | 13.11 | 16.00 | 16.00 | 6.10% | 167 |
| Jul 4, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 32.28% | 2 |
| Jun 27, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 321 |
| Jun 26, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 15 |
| Jun 24, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.76% | 2,806 |
| Jun 23, 2025 | 10.20 | 11.40 | 10.20 | 10.20 | 10.20 | -10.53% | 503 |
| Jun 20, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 5 |
| Jun 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 15 |
| Jun 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 11.76% | 32 |
| Jun 17, 2025 | 10.20 | 11.40 | 10.20 | 10.20 | 10.20 | -10.53% | 79 |
| Jun 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 12 |
| Jun 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 9 |
| Jun 12, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 11 |
| Jun 11, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 11 |
| Jun 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 13 |
| Jun 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 895 |
| Jun 6, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 320 |
| Jun 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 1,526 |
| Jun 4, 2025 | 11.40 | 17.49 | 11.40 | 11.40 | 11.40 | -23.75% | 9,323 |
| Jun 3, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 30.00% | 168 |
| May 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 3,508 |
| May 29, 2025 | 11.00 | 11.50 | 11.00 | 11.00 | 11.00 | -4.26% | 138 |
| May 28, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 13.20% | 27 |
| May 27, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 50 |
| May 26, 2025 | 10.15 | 11.50 | 10.15 | 10.15 | 10.15 | -11.74% | 122 |
| May 22, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 16 |
| May 21, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 13.19% | 120 |
| May 20, 2025 | 10.16 | 11.50 | 10.16 | 10.16 | 10.16 | -11.65% | 326 |
| May 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 276 |
| May 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 21 |
| May 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 82 |
| May 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 27.78% | 345 |