Insimbi Industrial Holdings Limited (JSE:ISB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 71.00
-7.00 (-8.97%)
Sep 9, 2026, 12:32 PM SAST
JSE:ISB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 80.00 | 81.00 | 75.00 | 78.00 | 78.00 | -8.24% | 40,421 |
| Sep 7, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Sep 4, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Sep 3, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Sep 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Sep 1, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.16% | 233 |
| Aug 31, 2026 | 84.00 | 86.00 | 84.00 | 86.00 | 86.00 | -12.24% | 233 |
| Aug 28, 2026 | 80.00 | 98.00 | 80.00 | 98.00 | 98.00 | 32.43% | 99,498 |
| Aug 27, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Aug 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Aug 25, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.90% | 6,177 |
| Aug 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Aug 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Aug 20, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | 526,908 |
| Aug 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 40,000 |
| Aug 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 12,331 |
| Aug 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 150 |
| Aug 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Aug 12, 2026 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | -5.06% | 105,090 |
| Aug 11, 2026 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 2.60% | 2,450 |
| Aug 7, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 6.94% | 174,733 |
| Aug 6, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Aug 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Aug 4, 2026 | 71.00 | 72.00 | 70.00 | 72.00 | 72.00 | - | 28,142 |
| Aug 3, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jul 31, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jul 30, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jul 29, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jul 28, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Jul 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | 80 |
| Jul 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jul 23, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jul 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jul 21, 2026 | 75.00 | 75.00 | 71.00 | 71.00 | 71.00 | -11.25% | 2,589 |
| Jul 20, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 17, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 15, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 14, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 39,568 |
| Jul 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -5.88% | 74,632 |
| Jul 10, 2026 | 85.00 | 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 |