ISP Finance Services Limited (JMSE:ISP)
Jamaica · Delayed Price · Currency is JMD 12.66
+1.15 (9.99%)
At close: Oct 6, 2025
ISP Finance Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 12.66 | 13.18 | 12.66 | 12.66 | 12.66 | 9.99% | 1,517 |
| Oct 3, 2025 | 11.51 | 13.18 | 11.51 | 11.51 | 11.51 | -12.67% | 1,376 |
| Oct 2, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 14.61% | 301 |
| Oct 1, 2025 | 11.50 | 13.19 | 11.50 | 11.50 | 11.50 | -12.88% | 769 |
| Sep 30, 2025 | 13.20 | 13.80 | 13.20 | 13.20 | 13.20 | 10.00% | 76 |
| Sep 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 63 |
| Sep 26, 2025 | 12.00 | 14.68 | 12.00 | 12.00 | 12.00 | 0.76% | 751 |
| Sep 25, 2025 | 11.91 | 14.68 | 11.91 | 11.91 | 11.91 | -18.92% | 913 |
| Sep 24, 2025 | 14.69 | 14.69 | 11.85 | 14.69 | 14.69 | - | 10 |
| Sep 23, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.31% | 1 |
| Sep 22, 2025 | 14.50 | 14.69 | 14.50 | 14.50 | 14.50 | 11.62% | 866 |
| Sep 19, 2025 | 12.99 | 15.00 | 12.99 | 12.99 | 12.99 | -11.87% | 571 |
| Sep 18, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 30.44% | 64 |
| Sep 16, 2025 | 11.30 | 11.30 | 11.00 | 11.30 | 11.30 | 2.73% | 2,826 |
| Sep 15, 2025 | 11.00 | 11.30 | 11.00 | 11.00 | 11.00 | -2.83% | 7,253 |
| Sep 12, 2025 | 11.32 | 11.32 | 11.30 | 11.32 | 11.32 | -21.88% | 7 |
| Sep 11, 2025 | 14.49 | 16.78 | 14.49 | 14.49 | 14.49 | 0.28% | 23 |
| Sep 10, 2025 | 14.45 | 17.98 | 14.45 | 14.45 | 14.45 | -12.90% | 77 |
| Sep 9, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 14.97% | 1 |
| Sep 8, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -14.11% | 160 |
| Sep 5, 2025 | 16.80 | 18.00 | 16.80 | 16.80 | 16.80 | 1.08% | 49 |
| Sep 4, 2025 | 16.62 | 17.00 | 16.62 | 16.62 | 16.62 | 15.02% | 32 |
| Sep 3, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -19.72% | 6 |
| Sep 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 33 |
| Aug 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Aug 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 48 |
| Aug 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2 |
| Aug 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1 |
| Aug 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 82 |
| Aug 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2 |
| Aug 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2 |
| Aug 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5 |
| Aug 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5 |
| Aug 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 4 |
| Aug 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.26% | 9 |
| Aug 8, 2025 | 19.00 | 19.00 | 18.99 | 19.00 | 19.00 | - | 153 |
| Aug 7, 2025 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 11.76% | 122 |
| Aug 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -15.00% | 54 |
| 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 |