Insimbi Industrial Holdings Limited (JSE:ISB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 75.00
0.00 (0.00%)
At close: Nov 28, 2025
JSE:ISB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 66.00 | 75.00 | 65.00 | 75.00 | 75.00 | - | 50,092 |
| Nov 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 7.14% | 1,688 |
| Nov 26, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -7.89% | 741 |
| Nov 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 24, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 21, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 20, 2025 | 65.00 | 76.00 | 65.00 | 76.00 | 76.00 | 16.92% | 28,154 |
| Nov 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | 1,000 |
| Nov 18, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -12.99% | 76,939 |
| Nov 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 14, 2025 | 75.00 | 77.00 | 67.00 | 77.00 | 77.00 | -4.94% | 299,423 |
| Nov 13, 2025 | 68.00 | 81.00 | 66.00 | 81.00 | 81.00 | 35.00% | 315,272 |
| Nov 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.76% | 18,000 |
| Nov 11, 2025 | 67.00 | 67.00 | 63.00 | 63.00 | 63.00 | -7.35% | 6,075 |
| Nov 10, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -15.00% | 2,000 |
| Nov 7, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 6, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 15.94% | 200 |
| Nov 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Nov 3, 2025 | 75.00 | 75.00 | 66.00 | 69.00 | 69.00 | - | 322,916 |
| Oct 31, 2025 | 65.00 | 75.00 | 65.00 | 69.00 | 69.00 | 11.29% | 3,096,940 |
| Oct 30, 2025 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 178,970 |
| Oct 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Oct 28, 2025 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | 6.56% | 81,812 |
| Oct 27, 2025 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | -6.15% | 2,015 |
| Oct 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 8.33% | 1,000 |
| Oct 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| 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 | - | 101,000 |
| Oct 16, 2025 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -7.69% | 24,296,480 |
| Oct 15, 2025 | 53.00 | 65.00 | 53.00 | 65.00 | 65.00 | 62.50% | 886,000 |
| Oct 14, 2025 | 57.00 | 57.00 | 30.00 | 40.00 | 40.00 | -38.46% | 27,121,070 |
| 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 | - | 3,020,000 |
| 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 | - | - |