Insimbi Industrial Holdings Limited (JSE:ISB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 79.00
0.00 (0.00%)
At close: Nov 6, 2026
JSE:ISB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 2, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Oct 30, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Oct 29, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Oct 28, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Oct 27, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 78,000 |
| Oct 26, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Oct 23, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 3,000 |
| Oct 22, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | 3.95% | 81,092 |
| Oct 21, 2026 | 60.00 | 76.00 | 60.00 | 76.00 | 76.00 | 35.71% | 1,021,741 |
| Oct 20, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | -30.00% | 14,379 |
| Oct 19, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Oct 16, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Oct 15, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Oct 14, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Oct 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 429 |
| Oct 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Oct 9, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Oct 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Oct 7, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Oct 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 1,701 |
| Oct 5, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Oct 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Oct 1, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Sep 30, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Sep 29, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 14,457 |
| Sep 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 17,088 |
| Sep 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Sep 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Sep 22, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Sep 21, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Sep 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | - |
| Sep 17, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 5.19% | 298 |
| Sep 16, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 15, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 14, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Sep 11, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 6.94% | 185 |
| Sep 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 41,000,000 |
| Sep 9, 2026 | 79.00 | 79.00 | 71.00 | 72.00 | 72.00 | -7.69% | 154,048 |
| 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 | - | - |