Insimbi Industrial Holdings Limited (JSE:ISB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 85.00
+5.00 (6.25%)
Jul 10, 2026, 1:05 PM SAST
JSE:ISB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | - | 6.25% | 2,000 |
| Jul 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 11.11% | 100,000 |
| Jul 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jul 7, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -15.29% | 2,229 |
| Jul 6, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jul 3, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jul 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 14.86% | 833 |
| Jul 1, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Jun 30, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 5.71% | 312 |
| Jun 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 25, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jun 23, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | 1,690 |
| Jun 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jun 19, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 30,000 |
| Jun 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | 200,000 |
| Jun 17, 2026 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | -5.41% | 3,732,784 |
| Jun 15, 2026 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 5.71% | 212 |
| Jun 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 340,000 |
| Jun 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 41,000,000 |
| Jun 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 97,500 |
| Jun 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | 7,619 |
| Jun 8, 2026 | 70.00 | 72.00 | 69.00 | 71.00 | 71.00 | 2.90% | 5,338,026 |
| Jun 5, 2026 | 65.00 | 69.00 | 65.00 | 69.00 | 69.00 | -1.43% | 116,000 |
| Jun 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,061,178 |
| Jun 3, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 7.69% | 8,395,500 |
| Jun 2, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -7.14% | 1,434 |
| Jun 1, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| May 29, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| May 28, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| May 27, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| May 26, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 6.06% | 3,027 |
| May 25, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| May 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| May 21, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| May 20, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| May 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -5.71% | 1,580 |
| May 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| May 15, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| May 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| May 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| May 12, 2026 | 65.00 | 70.00 | 65.00 | 70.00 | 70.00 | - | 53,568 |
| May 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| May 8, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| May 7, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| May 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| May 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 6.06% | 393 |
| May 4, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Apr 30, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |