Insimbi Industrial Holdings Limited (JSE:ISB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 60.00
+5.00 (9.09%)
Sep 30, 2025, 4:01 PM SAST
JSE:ISB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,210,890 |
| Aug 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,230,874 |
| Aug 7, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 615,384 |
| Aug 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 5, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 84,277 |
| Aug 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 154,200 |
| Aug 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 165,000 |
| Jul 31, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 227,960 |
| Jul 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 19,999 |
| Jul 29, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 3.17% | 3,106,953 |
| Jul 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jul 25, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.28% | 1,940 |
| Jul 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.69% | 200 |
| Jul 23, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 177,972 |
| Jul 22, 2025 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | 4.84% | 63,787 |