ISA Holdings Limited (JSE:ISA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 219.00
0.00 (0.00%)
Sep 28, 2026, 10:21 AM SAST
ISA Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |