ISP Finance Services Limited (JMSE:ISP)
Jamaica · Delayed Price · Currency is JMD 12.49
+2.16 (20.91%)
At close: Mar 24, 2026
ISP Finance Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 12.49 | 12.49 | 10.30 | 12.49 | 12.49 | 20.91% | 3,189 |
| Mar 23, 2026 | 10.33 | 12.49 | 10.33 | 10.33 | 10.33 | -13.92% | 37 |
| Mar 19, 2026 | 12.00 | 12.00 | 10.27 | 12.00 | 12.00 | -4.00% | 3,217 |
| Mar 18, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 24.38% | 51 |
| Mar 16, 2026 | 10.05 | 12.50 | 10.05 | 10.05 | 10.05 | -19.60% | 1,267 |
| Mar 13, 2026 | 12.50 | 12.50 | 10.80 | 12.50 | 12.50 | - | 65 |
| Mar 10, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 35 |
| Mar 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 15.74% | 53 |
| Mar 6, 2026 | 10.80 | 12.50 | 10.80 | 10.80 | 10.80 | 1.60% | 32 |
| Mar 5, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -18.23% | 1 |
| Mar 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 21 |
| Feb 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 77 |
| Feb 25, 2026 | 13.00 | 13.25 | 13.00 | 13.00 | 13.00 | 7.00% | 157 |
| Feb 24, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -8.30% | 1 |
| Feb 23, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 10.05% | 22 |
| Feb 17, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -9.13% | 353 |
| Feb 16, 2026 | 13.25 | 13.25 | 12.00 | 13.25 | 13.25 | 12.10% | 6,503 |
| Feb 13, 2026 | 11.82 | 12.50 | 11.82 | 11.82 | 11.82 | -9.08% | 3,335 |
| Feb 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 102 |
| Feb 9, 2026 | 13.00 | 13.25 | 13.00 | 13.00 | 13.00 | -11.56% | 190 |
| Feb 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 28.05% | 1 |
| Feb 5, 2026 | 11.48 | 14.99 | 11.48 | 11.48 | 11.48 | -22.43% | 369 |
| Feb 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.00% | 1 |
| Feb 3, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.27% | 1 |
| Feb 2, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 5.56% | 1 |
| Jan 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.01% | 1 |
| Jan 29, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 22.51% | 1 |
| Jan 28, 2026 | 11.95 | 14.99 | 11.95 | 11.95 | 11.95 | -20.28% | 29 |
| Jan 27, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 24.92% | 10 |
| Jan 23, 2026 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | 0.84% | 4,152 |
| Jan 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.66% | 126 |
| Jan 21, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 17 |
| Jan 15, 2026 | 11.48 | 14.99 | 11.48 | 11.48 | 11.48 | -23.42% | 101 |
| Jan 14, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 20 |
| Jan 13, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 1 |
| Jan 12, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 3 |
| Jan 9, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -10.51% | 2 |
| Jan 8, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.47% | 2 |
| Jan 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Jan 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 13.33% | 10 |
| Jan 5, 2026 | 15.00 | 15.00 | 14.91 | 15.00 | 15.00 | 30.78% | 16 |
| Dec 30, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 44 |
| Dec 29, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -6.06% | 2 |
| Dec 24, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -23.16% | 19 |
| Dec 23, 2025 | 15.89 | 17.00 | 13.52 | 15.89 | 15.89 | -6.53% | 7 |
| Dec 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Dec 19, 2025 | 17.00 | 17.00 | 16.50 | 17.00 | 17.00 | 3.03% | 113 |
| Dec 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.90% | 1 |
| Dec 17, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | 3 |
| Dec 16, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | 1 |