ISA Holdings Limited (JSE:ISA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 246.00
0.00 (0.00%)
Sep 8, 2026, 4:32 PM SAST
ISA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Aug 5, 2026 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | -4.76% | 75,000 |
| Aug 4, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 12,400 |
| Aug 3, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jul 31, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jul 30, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 81,386 |
| Jul 29, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Jul 28, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 5.00% | 13,614 |
| Jul 27, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jul 24, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Jul 23, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 7,000 |
| Jul 22, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 4.66% | - |
| Jul 21, 2026 | 228.00 | 228.00 | 200.00 | 200.00 | 191.10 | -14.53% | 10,861 |
| Jul 20, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 223.59 | - | - |
| Jul 17, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 223.59 | - | - |
| Jul 16, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 223.59 | - | - |
| Jul 15, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 223.59 | - | - |
| Jul 14, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 223.59 | 4.00% | 1,352 |
| Jul 13, 2026 | 219.00 | 225.00 | 219.00 | 225.00 | 214.99 | 2.27% | 115,000 |
| Jul 10, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 210.21 | - | - |
| Jul 9, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 210.21 | 10.00% | 2,200 |
| Jul 8, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 191.10 | - | - |
| Jul 7, 2026 | 205.00 | 205.00 | 200.00 | 200.00 | 191.10 | - | 3,610 |
| Jul 6, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 191.10 | 1.01% | 1,000 |
| Jul 3, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 189.19 | - | - |
| Jul 2, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 189.19 | - | - |
| Jul 1, 2026 | 202.00 | 202.00 | 198.00 | 198.00 | 189.19 | -5.71% | 225,951 |
| Jun 30, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 200.66 | 4.48% | 222 |