ISP Finance Services Limited (JMSE:ISP)
Jamaica · Delayed Price · Currency is JMD 8.95
-0.05 (-0.56%)
At close: Jul 3, 2026
ISP Finance Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | 268 |
| Jul 2, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 20 |
| Jul 1, 2026 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | -9.91% | 11 |
| Jun 26, 2026 | 9.99 | 9.99 | 8.50 | 9.99 | 9.99 | - | 2,276 |
| Jun 25, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 1 |
| Jun 24, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 2 |
| Jun 23, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 1 |
| Jun 22, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 2 |
| Jun 19, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 2 |
| Jun 18, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 2 |
| Jun 17, 2026 | 9.99 | 9.99 | 8.50 | 9.99 | 9.99 | - | 4 |
| Jun 16, 2026 | 9.99 | 9.99 | 8.50 | 9.99 | 9.99 | - | 55 |
| Jun 15, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -14.98% | 1 |
| Jun 12, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 1 |
| Jun 11, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 2 |
| Jun 10, 2026 | 11.75 | 11.75 | 11.70 | 11.75 | 11.75 | -2.08% | 768 |
| Jun 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 20.00% | 24 |
| Jun 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -14.89% | 1 |
| Jun 5, 2026 | 11.75 | 11.75 | 8.52 | 11.75 | 11.75 | - | 18 |
| Jun 4, 2026 | 11.75 | 11.75 | 10.00 | 11.75 | 11.75 | - | 82 |
| Jun 3, 2026 | 11.75 | 11.75 | 10.25 | 11.75 | 11.75 | - | 91 |
| Jun 2, 2026 | 11.75 | 12.00 | 10.14 | 11.75 | 11.75 | -2.08% | 5,196 |
| Jun 1, 2026 | 12.00 | 12.00 | 10.35 | 12.00 | 12.00 | 15.38% | 141 |
| May 28, 2026 | 10.40 | 12.00 | 10.40 | 10.40 | 10.40 | -13.33% | 826 |
| May 27, 2026 | 12.00 | 12.00 | 10.40 | 12.00 | 12.00 | 15.38% | 1,928 |
| May 26, 2026 | 10.40 | 12.44 | 10.40 | 10.40 | 10.40 | - | 476 |
| May 22, 2026 | 10.40 | 12.45 | 10.40 | 10.40 | 10.40 | 0.29% | 845 |
| May 21, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - | 317 |
| May 20, 2026 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -16.84% | 677 |
| Apr 16, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 3.92% | 10 |
| Apr 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 395 |
| Apr 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 14 |
| Apr 7, 2026 | 12.00 | 12.00 | 10.20 | 12.00 | 12.00 | - | 767 |
| Apr 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 428 |
| Apr 1, 2026 | 12.00 | 12.00 | 10.00 | 12.00 | 12.00 | -1.23% | 6,385 |
| Mar 31, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 13.02% | 31 |
| Mar 30, 2026 | 10.75 | 10.90 | 10.75 | 10.75 | 10.75 | -13.93% | 1,212 |
| Mar 27, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - | 1 |
| Mar 26, 2026 | 12.49 | 12.49 | 10.31 | 12.49 | 12.49 | - | 49 |
| Mar 25, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - | 12 |
| 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 |