ISA Holdings Limited (JSE:ISA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 215.00
+20.00 (10.26%)
Nov 4, 2025, 5:00 PM SAST
ISA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 199.00 | 228.00 | 191.00 | 195.00 | 193.00 | 8.33% | 205,693 |
| Oct 31, 2025 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | -2.70% | 8,000 |
| Oct 30, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Oct 29, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 2.78% | 10,000 |
| Oct 28, 2025 | 199.00 | 199.00 | 180.00 | 180.00 | 180.00 | -9.55% | 5,590 |
| Oct 27, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 7.57% | 2,222 |
| Oct 24, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | 20,000 |
| Oct 23, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -4.15% | 580 |
| Oct 22, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | - |
| Oct 21, 2025 | 181.00 | 193.00 | 181.00 | 193.00 | 193.00 | 7.22% | 571 |
| Oct 20, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Oct 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -5.76% | 28,340 |
| Oct 16, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | 11,576 |
| Oct 15, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 6.11% | 2,600 |
| Oct 14, 2025 | 181.00 | 190.00 | 180.00 | 180.00 | 180.00 | -5.26% | 21,710 |
| Oct 13, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Oct 10, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Oct 9, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | 19,000 |
| Oct 8, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Oct 7, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 5.56% | 6,139 |
| Oct 6, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Oct 3, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Oct 2, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 10,000 |
| Oct 1, 2025 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | -2.70% | 18,800 |
| Sep 30, 2025 | 199.00 | 199.00 | 185.00 | 185.00 | 185.00 | -2.63% | 1,412 |
| Sep 29, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -5.00% | - |
| Sep 26, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 5.26% | 27 |
| Sep 25, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 5.56% | 1,410 |
| Sep 23, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 22, 2025 | 181.00 | 181.00 | 180.00 | 180.00 | 180.00 | - | 3,052 |
| Sep 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 18, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 42,400 |
| Sep 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Sep 16, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 689 |
| Sep 15, 2025 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | - | 55,457 |
| 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 | - | - |