ISP Finance Services Limited (JMSE:ISP)
Jamaica · Delayed Price · Currency is JMD 9.95
-0.05 (-0.50%)
At close: Sep 4, 2026
ISP Finance Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% | 1 |
| Sep 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 346 |
| Sep 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1 |
| Aug 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,001 |
| Aug 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,755 |
| Aug 25, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 4,050 |
| Aug 24, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 1,973 |
| Aug 21, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | 42.71% | 35 |
| Aug 19, 2026 | 7.00 | 7.57 | 7.00 | 7.00 | 7.00 | -7.28% | 7,751 |
| Aug 17, 2026 | 7.55 | 7.55 | 6.70 | 7.55 | 7.55 | 0.67% | 1,151 |
| Aug 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,500 |
| Aug 11, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2 |
| Aug 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -12.28% | 1,137 |
| Aug 7, 2026 | 8.55 | 8.55 | 7.50 | 8.55 | 8.55 | 14.00% | 634 |
| Aug 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -12.28% | 2 |
| Aug 4, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 10.32% | 3 |
| Jul 31, 2026 | 7.75 | 7.75 | 7.49 | 7.75 | 7.75 | 3.33% | 290 |
| Jul 29, 2026 | 7.50 | 8.25 | 7.50 | 7.50 | 7.50 | - | 2,001 |
| Jul 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -12.18% | 3 |
| Jul 21, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.12% | 1 |
| Jul 17, 2026 | 8.55 | 8.55 | 8.54 | 8.55 | 8.55 | - | 50 |
| Jul 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 14 |
| Jul 14, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.58% | 45 |
| Jul 10, 2026 | 8.60 | 8.75 | 8.60 | 8.60 | 8.60 | -3.37% | 65 |
| Jul 8, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | 1 |
| Jul 6, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | 1 |
| 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 |