ISA Holdings Limited (JSE:ISA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 180.00
0.00 (0.00%)
Sep 12, 2025, 3:08 PM SAST
ISA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 267,750 |
| Sep 11, 2025 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | -5.26% | 156,825 |
| Sep 10, 2025 | 181.00 | 190.00 | 181.00 | 190.00 | 190.00 | 5.56% | 600 |
| Sep 9, 2025 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | -5.26% | 124,536 |
| Sep 8, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 7.95% | 227 |
| Sep 5, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -3.30% | 2,500 |
| Sep 4, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | 182.00 | 3.41% | 43,519 |
| Sep 3, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.12% | 13,185 |
| Sep 2, 2025 | 177.00 | 190.00 | 177.00 | 178.00 | 178.00 | -4.30% | 28,669 |
| Sep 1, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | 3,850 |
| Aug 29, 2025 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 0.54% | 133,682 |
| Aug 28, 2025 | 182.00 | 185.00 | 182.00 | 185.00 | 185.00 | 7.56% | 14,249 |
| Aug 27, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | - |
| Aug 26, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | -7.03% | 1,315 |
| Aug 25, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 22, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 21, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0.54% | - |
| Aug 20, 2025 | 180.00 | 185.00 | 180.00 | 184.00 | 184.00 | 2.22% | 10,000 |
| Aug 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.70% | 8,145 |
| Aug 18, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 15, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 96,838 |
| Aug 14, 2025 | 168.00 | 185.00 | 165.00 | 185.00 | 185.00 | 10.12% | 4,549 |
| Aug 13, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.82% | 7,700 |
| Aug 12, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 23,569 |
| Aug 11, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.60% | - |
| Aug 8, 2025 | 165.00 | 170.00 | 165.00 | 166.00 | 166.00 | -1.78% | 28,625 |
| Aug 7, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Aug 6, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 3.68% | 20,056 |
| Aug 5, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -6.86% | 2,000 |
| Aug 4, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| Aug 1, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - | - |
| 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 | - | - |