ISA Holdings Limited (JSE:ISA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 175.00
0.00 (0.00%)
Jul 31, 2025, 3:30 PM SAST
ISA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | 11,500 |
| Jul 30, 2025 | 166.00 | 175.00 | 160.00 | 175.00 | 175.00 | 1.74% | 92,257 |
| Jul 29, 2025 | 175.00 | 175.00 | 167.00 | 172.00 | 172.00 | -1.15% | 69,803 |
| Jul 28, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | 20,500 |
| Jul 25, 2025 | 192.00 | 192.00 | 175.00 | 175.00 | 175.00 | -2.78% | 53,739 |
| Jul 24, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -6.25% | 72,298 |
| Jul 23, 2025 | 183.00 | 192.00 | 182.00 | 192.00 | 192.00 | -1.03% | 71,035 |
| Jul 22, 2025 | 190.00 | 194.00 | 190.00 | 194.00 | 194.00 | -0.51% | 52,102 |
| Jul 21, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jul 18, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 8.33% | 200 |
| Jul 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 16, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -3.74% | - |
| Jul 15, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 170.30 | 3.89% | 1,900 |
| Jul 14, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 163.93 | 3.45% | 150,837 |
| Jul 11, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 158.46 | -8.90% | 5,500 |
| Jul 10, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 173.94 | 0.53% | 1,430 |
| Jul 9, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 173.03 | - | 530 |
| Jul 8, 2025 | 191.00 | 191.00 | 190.00 | 190.00 | 173.03 | -2.06% | 12,411 |
| Jul 7, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 193.82 | - | - |
| Jul 4, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 176.67 | -0.51% | 25,000 |
| Jul 3, 2025 | 195.00 | 195.00 | 194.00 | 195.00 | 177.59 | 2.09% | 86,880 |
| Jul 2, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 173.94 | -4.98% | 5,289 |
| Jul 1, 2025 | 201.00 | 201.00 | 191.00 | 201.00 | 183.05 | 0.50% | 25,781 |
| Jun 30, 2025 | 191.00 | 200.00 | 191.00 | 200.00 | 182.14 | 4.71% | 14,884 |
| Jun 27, 2025 | 195.00 | 195.00 | 191.00 | 191.00 | 173.94 | -6.37% | 1,319 |
| Jun 26, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.81 | - | - |
| Jun 25, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.81 | - | - |
| Jun 24, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 185.78 | - | 2,842 |
| Jun 23, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.81 | - | - |
| Jun 20, 2025 | 200.00 | 204.00 | 200.00 | 204.00 | 185.78 | 4.62% | 18,650 |
| Jun 19, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 177.59 | -2.50% | 1,000 |
| Jun 18, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 182.14 | 2.56% | 4,000 |
| Jun 17, 2025 | 204.00 | 204.00 | 195.00 | 195.00 | 177.59 | -4.41% | 5,096 |
| Jun 13, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.81 | - | - |
| Jun 12, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.81 | - | - |
| Jun 11, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.81 | - | - |
| Jun 10, 2025 | 187.00 | 204.00 | 187.00 | 204.00 | 185.78 | - | 11,663 |
| Jun 9, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 185.78 | -0.49% | 500 |
| Jun 6, 2025 | 200.00 | 205.00 | 199.00 | 205.00 | 186.69 | 0.99% | 51,016 |
| Jun 5, 2025 | 203.00 | 203.00 | 203.00 | 203.00 | 184.87 | 1.50% | 1,000 |
| Jun 4, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 182.14 | 1.52% | 20,401 |
| Jun 3, 2025 | 197.00 | 198.00 | 197.00 | 197.00 | 179.41 | -0.51% | 24,742 |
| Jun 2, 2025 | 191.00 | 198.00 | 191.00 | 198.00 | 180.32 | 7.03% | 5,000 |
| May 30, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 168.48 | -2.63% | 50 |
| May 29, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 173.03 | -2.06% | 50,501 |
| May 28, 2025 | 195.00 | 195.00 | 190.00 | 194.00 | 176.67 | 2.11% | 68,715 |
| May 27, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 173.03 | - | 384 |
| May 26, 2025 | 195.00 | 198.00 | 190.00 | 190.00 | 173.03 | 2.70% | 82,828 |
| May 23, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.83 | - | - |
| May 22, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 168.48 | - | 445 |