Insimbi Industrial Holdings Limited (JSE:ISB)
South Africa flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202562.0065.0060.0060.0060.00-979,523
Oct 20, 202560.0060.0060.0060.0060.00-30,000
Oct 17, 202560.0060.0060.0060.0060.00-1.64%101,000
Oct 16, 202562.0063.0060.0061.0061.00-6.15%24,296,480
Oct 15, 202553.0065.0053.0065.0065.0054.76%886,000
Oct 14, 202557.0057.0030.0042.0042.00-35.38%27,121,078
Oct 13, 202565.0065.0065.0065.0065.00--
Oct 10, 202565.0065.0065.0065.0065.00-200,000
Oct 9, 202560.0065.0060.0065.0065.008.33%363,259
Oct 8, 202560.0060.0060.0060.0060.00--
Oct 7, 202560.0060.0060.0060.0060.001.69%3,483
Oct 6, 202559.0059.0059.0059.0059.00--
Oct 3, 202559.0059.0059.0059.0059.00--
Oct 2, 202559.0059.0059.0059.0059.00--
Oct 1, 202559.0059.0059.0059.0059.00-1.67%10,000
Sep 30, 202555.0060.0055.0060.0060.009.09%23,292
Sep 29, 202555.0055.0055.0055.0055.00-4,000,000
Sep 26, 202555.0055.0055.0055.0055.00-504,000
Sep 25, 202555.0055.0055.0055.0055.00-198,311
Sep 23, 202555.0055.0055.0055.0055.00--
Sep 22, 202560.0060.0055.0055.0055.00-8.33%5,067
Sep 19, 202560.0060.0060.0060.0060.00--
Sep 18, 202560.0060.0060.0060.0060.007.14%330,000
Sep 17, 202556.0056.0056.0056.0056.00--
Sep 16, 202556.0056.0056.0056.0056.00--
Sep 15, 202560.0060.0056.0056.0056.00-6.67%47,620
Sep 12, 202560.0060.0060.0060.0060.00--
Sep 11, 202560.0060.0060.0060.0060.00--
Sep 10, 202560.0060.0060.0060.0060.00-19,710
Sep 9, 202560.0060.0060.0060.0060.00-6.25%9,059
Sep 8, 202564.0064.0060.0064.0064.00-336,500
Sep 5, 202564.0064.0064.0064.0064.001.59%403,000
Sep 4, 202563.0063.0063.0063.0063.00-3.08%25,000
Sep 3, 202565.0065.0065.0065.0065.00--
Sep 2, 202565.0065.0065.0065.0065.001.56%48,999
Sep 1, 202564.0064.0064.0064.0064.00-1.54%11,524
Aug 29, 202565.0065.0065.0065.0065.00-92,500
Aug 28, 202565.0065.0065.0065.0065.00--
Aug 27, 202565.0065.0065.0065.0065.00-2.99%200,000
Aug 26, 202566.0067.0066.0067.0067.001.52%163,313
Aug 25, 202566.0066.0066.0066.0066.00--
Aug 22, 202566.0066.0066.0066.0066.00--
Aug 21, 202566.0066.0066.0066.0066.00-3,500
Aug 20, 202566.0066.0066.0066.0066.001.54%5,875
Aug 19, 202565.0066.0065.0065.0065.00-78,625
Aug 18, 202565.0065.0065.0065.0065.00--
Aug 15, 202565.0065.0065.0065.0065.00-50,000
Aug 14, 202565.0065.0065.0065.0065.00-1.52%1,374
Aug 13, 202566.0066.0066.0066.0066.001.54%45,500
Aug 12, 202565.0065.0065.0065.0065.00-1,958