ISA Holdings Limited (JSE:ISA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 230.00
-13.00 (-5.35%)
At close: Feb 27, 2026
ISA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | -5.35% | 22,753 |
| Feb 26, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - | - |
| Feb 25, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 5.65% | 800 |
| Feb 24, 2026 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | -0.86% | 5,441 |
| Feb 23, 2026 | 230.00 | 235.00 | 230.00 | 232.00 | 232.00 | -1.28% | 110,154 |
| Feb 20, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -6.75% | 17,745 |
| Feb 19, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 7.23% | 100 |
| Feb 18, 2026 | 245.00 | 245.00 | 235.00 | 235.00 | 235.00 | -7.11% | 21,100 |
| Feb 17, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.39% | 31,105 |
| Feb 16, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 13, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 12, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 11, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 10, 2026 | 255.00 | 255.00 | 254.00 | 254.00 | 254.00 | 5.83% | 109 |
| Feb 9, 2026 | 256.00 | 256.00 | 213.00 | 240.00 | 240.00 | 6.67% | 25,180 |
| Feb 6, 2026 | 235.00 | 237.00 | 225.00 | 225.00 | 225.00 | -4.66% | 25,829 |
| Feb 5, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.43% | 4,000 |
| Feb 4, 2026 | 226.00 | 235.00 | 225.00 | 235.00 | 235.00 | 4.44% | 20,022 |
| Feb 3, 2026 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | -2.60% | 34,671 |
| Feb 2, 2026 | 236.00 | 236.00 | 231.00 | 231.00 | 231.00 | -2.12% | 75,099 |
| Jan 30, 2026 | 250.00 | 250.00 | 236.00 | 236.00 | 236.00 | -7.81% | 38,000 |
| Jan 29, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.39% | 1,888 |
| Jan 28, 2026 | 245.00 | 257.00 | 235.00 | 257.00 | 257.00 | - | 155,174 |
| Jan 27, 2026 | 256.00 | 257.00 | 256.00 | 257.00 | 257.00 | 4.90% | 200 |
| Jan 26, 2026 | 237.00 | 245.00 | 237.00 | 245.00 | 245.00 | -0.41% | 10,100 |
| Jan 23, 2026 | 238.00 | 246.00 | 238.00 | 246.00 | 246.00 | - | 5,190 |
| Jan 22, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Jan 21, 2026 | 234.00 | 246.00 | 234.00 | 246.00 | 246.00 | - | 510 |
| Jan 20, 2026 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | 2.93% | 18,061 |
| Jan 19, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | 1,700 |
| Jan 16, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | 3,981 |
| Jan 15, 2026 | 232.00 | 239.00 | 232.00 | 239.00 | 239.00 | 3.02% | 61,000 |
| Jan 14, 2026 | 232.00 | 232.00 | 222.00 | 232.00 | 232.00 | 0.43% | 18,190 |
| Jan 13, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.43% | 12,606 |
| Jan 12, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | 7,087 |
| Jan 9, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Jan 8, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | 89 |
| Jan 7, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | 25,000 |
| Jan 6, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | 4,428 |
| Jan 5, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Jan 2, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | 25,000 |
| Dec 31, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Dec 30, 2025 | 225.00 | 232.00 | 225.00 | 232.00 | 232.00 | -0.43% | 2,458 |
| Dec 29, 2025 | 232.00 | 233.00 | 232.00 | 233.00 | 233.00 | 0.43% | 712 |
| Dec 24, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Dec 23, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 3,061 |
| Dec 22, 2025 | 215.00 | 232.00 | 215.00 | 232.00 | 232.00 | -0.43% | 12,367 |
| Dec 19, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0.43% | 200 |
| Dec 18, 2025 | 230.00 | 232.00 | 211.00 | 232.00 | 232.00 | 0.87% | 322 |
| Dec 17, 2025 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 0.44% | 40,500 |