ISA Holdings Limited (JSE:ISA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 246.00
-2.00 (-0.81%)
Oct 19, 2026, 1:34 PM SAST
ISA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | 2,500 |
| Oct 16, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 508 |
| Oct 15, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 3,399 |
| Oct 14, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Oct 13, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -21.52% | 9,273 |
| Oct 12, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
| Oct 9, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | - | - |
| Oct 8, 2026 | 250.00 | 316.00 | 250.00 | 316.00 | 316.00 | 24.41% | 45,329 |
| Oct 7, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 20 |
| Oct 6, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 4,169 |
| Oct 5, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | 100 |
| Oct 2, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 15.98% | 139 |
| Oct 1, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | - |
| Sep 30, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | - |
| Sep 29, 2026 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - | - |
| Sep 28, 2026 | 220.00 | 220.00 | 219.00 | 219.00 | 219.00 | -4.78% | 63,800 |
| Sep 25, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Sep 23, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Sep 22, 2026 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 4.07% | 61,000 |
| Sep 21, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | 1,128 |
| Sep 18, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -1.78% | 5,000 |
| Sep 17, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Sep 16, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Sep 15, 2026 | 221.00 | 225.00 | 221.00 | 225.00 | 225.00 | 2.27% | 2,821 |
| Sep 14, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Sep 11, 2026 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | -2.65% | 28,000 |
| Sep 10, 2026 | 246.00 | 246.00 | 226.00 | 226.00 | 226.00 | -8.13% | 45,000 |
| Sep 9, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | 168 |
| Sep 8, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 9.33% | 659 |
| Sep 7, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Sep 4, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Sep 3, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Sep 2, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Sep 1, 2026 | 233.00 | 233.00 | 225.00 | 225.00 | 225.00 | -2.60% | 7,384 |
| Aug 31, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 5.00% | 2,029 |
| Aug 28, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Aug 27, 2026 | 225.00 | 230.00 | 220.00 | 220.00 | 220.00 | - | 132,177 |
| Aug 26, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Aug 25, 2026 | 220.00 | 230.00 | 215.00 | 220.00 | 220.00 | -4.35% | 49,007 |
| Aug 24, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Aug 21, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 98,000 |
| Aug 20, 2026 | 210.00 | 230.00 | 210.00 | 230.00 | 230.00 | 15.00% | 105,000 |
| Aug 19, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 18, 2026 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | 5.26% | 91,968 |
| Aug 17, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Aug 14, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Aug 13, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Aug 12, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | - | - |
| Aug 11, 2026 | 192.00 | 192.00 | 190.00 | 190.00 | 190.00 | -5.00% | 11,732 |
| Aug 7, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 360 |