Insimbi Industrial Holdings Limited (JSE:ISB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 70.00
0.00 (0.00%)
May 5, 2026, 4:23 PM SAST
JSE:ISB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 29, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Apr 28, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Apr 24, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Apr 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Apr 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 10,000 |
| Apr 21, 2026 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | -4.35% | 21,178 |
| Apr 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Apr 17, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Apr 16, 2026 | 66.00 | 69.00 | 65.00 | 69.00 | 69.00 | 6.15% | 390,684 |
| Apr 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Apr 14, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -7.14% | 3,314 |
| Apr 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 891 |
| Apr 10, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Apr 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Apr 8, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 14,300 |
| Apr 7, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 17,282 |
| Apr 2, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Apr 1, 2026 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.47% | 220,309 |
| Mar 31, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Mar 30, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 9.68% | 976 |
| Mar 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | 5,000 |
| Mar 26, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 25, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Mar 24, 2026 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | -1.61% | 13,953 |
| Mar 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Mar 20, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Mar 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Mar 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 10,000 |
| Mar 17, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.59% | 2,745 |
| Mar 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 2,429 |
| Mar 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Mar 12, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -10.00% | 2 |
| Mar 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Mar 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 572 |
| Mar 9, 2026 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 11.11% | 83,357 |
| Mar 6, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -10.00% | 8,000 |
| Mar 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Mar 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Mar 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 9.38% | 2,178 |
| Mar 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -8.57% | 2,000 |
| Feb 27, 2026 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 9.38% | 16,150 |
| Feb 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -8.57% | 20,000 |
| Feb 25, 2026 | 64.00 | 70.00 | 64.00 | 70.00 | 70.00 | 9.38% | 245,833 |
| Feb 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -7.25% | 458 |