ISA Holdings Limited (JSE:ISA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 220.00
-8.00 (-3.51%)
May 29, 2026, 2:37 PM SAST
ISA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | -3.51% | 26,812 |
| May 28, 2026 | 196.00 | 230.00 | 196.00 | 228.00 | 228.00 | 8.57% | 102,098 |
| May 27, 2026 | 205.00 | 210.00 | 205.00 | 210.00 | 210.00 | 2.94% | 44,000 |
| May 26, 2026 | 188.00 | 204.00 | 188.00 | 204.00 | 204.00 | -2.39% | 40,605 |
| May 25, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | - |
| May 22, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | - |
| May 21, 2026 | 210.00 | 210.00 | 205.00 | 209.00 | 209.00 | - | 5,700 |
| May 20, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | - |
| May 19, 2026 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | -0.48% | 5,743 |
| May 18, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| May 15, 2026 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | -1.87% | 69,171 |
| May 14, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 5,995 |
| May 13, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| May 12, 2026 | 205.00 | 214.00 | 198.00 | 214.00 | 214.00 | -2.28% | 46,009 |
| May 11, 2026 | 215.00 | 219.00 | 215.00 | 219.00 | 219.00 | -0.45% | 5,100 |
| May 8, 2026 | 215.00 | 220.00 | 205.00 | 220.00 | 220.00 | -1.79% | 47,401 |
| May 7, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| May 6, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | - |
| May 5, 2026 | 199.00 | 237.00 | 199.00 | 224.00 | 224.00 | 12.56% | 27,366 |
| May 4, 2026 | 221.00 | 221.00 | 180.00 | 199.00 | 199.00 | -18.44% | 139,598 |
| Apr 30, 2026 | 233.00 | 244.00 | 231.00 | 244.00 | 244.00 | 4.72% | 52,550 |
| Apr 29, 2026 | 234.00 | 235.00 | 221.00 | 233.00 | 233.00 | 5.43% | 79,000 |
| Apr 28, 2026 | 244.00 | 244.00 | 221.00 | 221.00 | 221.00 | -5.96% | 35,015 |
| Apr 24, 2026 | 244.00 | 244.00 | 235.00 | 235.00 | 235.00 | -0.42% | 94,700 |
| Apr 23, 2026 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 6.31% | 25,000 |
| Apr 22, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Apr 21, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -5.93% | 379 |
| Apr 20, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Apr 17, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 115 |
| Apr 16, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Apr 15, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Apr 14, 2026 | 221.00 | 236.00 | 221.00 | 236.00 | 236.00 | - | 1,075 |
| Apr 13, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Apr 10, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Apr 9, 2026 | 217.00 | 236.00 | 217.00 | 236.00 | 236.00 | 8.26% | 15,000 |
| Apr 8, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Apr 7, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | 1,023 |
| Apr 2, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Apr 1, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 5,500 |
| Mar 31, 2026 | 229.00 | 229.00 | 216.00 | 216.00 | 216.00 | -5.68% | 16,000 |
| Mar 30, 2026 | 220.00 | 229.00 | 220.00 | 229.00 | 229.00 | 8.02% | 22,718 |
| Mar 27, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -9.79% | 115 |
| Mar 26, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 6.82% | 15 |
| Mar 25, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 24,300 |
| Mar 24, 2026 | 225.00 | 235.00 | 220.00 | 220.00 | 220.00 | -3.93% | 11,156 |
| Mar 23, 2026 | 229.00 | 235.00 | 229.00 | 229.00 | 229.00 | 4.57% | 15,000 |
| Mar 20, 2026 | 220.00 | 230.00 | 213.00 | 219.00 | 219.00 | -10.25% | 27,187 |
| Mar 19, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 10.91% | 215 |
| Mar 18, 2026 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | 1.38% | 25,000 |
| Mar 17, 2026 | 217.00 | 245.00 | 217.00 | 217.00 | 217.00 | -11.43% | 2,428 |