Insimbi Industrial Holdings Limited (JSE:ISB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 62.00
+2.00 (3.33%)
Oct 21, 2025, 1:58 PM SAST
JSE:ISB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 62.00 | 65.00 | 60.00 | 60.00 | 60.00 | - | 979,523 |
| Oct 20, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 30,000 |
| Oct 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 101,000 |
| Oct 16, 2025 | 62.00 | 63.00 | 60.00 | 61.00 | 61.00 | -6.15% | 24,296,480 |
| Oct 15, 2025 | 53.00 | 65.00 | 53.00 | 65.00 | 65.00 | 54.76% | 886,000 |
| Oct 14, 2025 | 57.00 | 57.00 | 30.00 | 42.00 | 42.00 | -35.38% | 27,121,078 |
| Oct 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Oct 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 200,000 |
| Oct 9, 2025 | 60.00 | 65.00 | 60.00 | 65.00 | 65.00 | 8.33% | 363,259 |
| Oct 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 3,483 |
| Oct 6, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 3, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 2, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 1, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 10,000 |
| Sep 30, 2025 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | 9.09% | 23,292 |
| Sep 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 4,000,000 |
| Sep 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 504,000 |
| Sep 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 198,311 |
| Sep 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 22, 2025 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | -8.33% | 5,067 |
| Sep 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 7.14% | 330,000 |
| Sep 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 15, 2025 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | -6.67% | 47,620 |
| Sep 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 19,710 |
| Sep 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -6.25% | 9,059 |
| Sep 8, 2025 | 64.00 | 64.00 | 60.00 | 64.00 | 64.00 | - | 336,500 |
| Sep 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | 403,000 |
| Sep 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | 25,000 |
| Sep 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 48,999 |
| Sep 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 11,524 |
| Aug 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 92,500 |
| Aug 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | 200,000 |
| Aug 26, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 1.52% | 163,313 |
| Aug 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Aug 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Aug 21, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 3,500 |
| Aug 20, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 5,875 |
| Aug 19, 2025 | 65.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 78,625 |
| Aug 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 15, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 50,000 |
| Aug 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | 1,374 |
| Aug 13, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 45,500 |
| Aug 12, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,958 |