ISF Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.43	0.43	0.40	0.40	0.40	-8.05%	9,980,300
Mar 5, 2026	0.46	0.46	0.42	0.44	0.44	-2.25%	4,218,700
Mar 4, 2026	0.46	0.47	0.44	0.45	0.45	-4.30%	6,865,600
Mar 3, 2026	0.45	0.48	0.45	0.47	0.47	3.33%	6,589,800
Mar 2, 2026	0.43	0.46	0.41	0.45	0.45	-	10,924,000
Feb 27, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	9,134,200
Feb 26, 2026	0.47	0.48	0.45	0.46	0.46	-	14,506,700
Feb 25, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	7,587,200
Feb 24, 2026	0.48	0.49	0.48	0.48	0.48	-3.06%	4,163,600
Feb 23, 2026	0.48	0.49	0.47	0.49	0.49	2.08%	3,330,600
Feb 20, 2026	0.49	0.49	0.47	0.48	0.48	-1.03%	7,721,900
Feb 19, 2026	0.49	0.50	0.48	0.49	0.49	-	4,726,300
Feb 16, 2026	0.49	0.49	0.48	0.49	0.49	1.04%	2,443,900
Feb 13, 2026	0.50	0.51	0.48	0.48	0.48	-4.95%	15,853,600
Feb 12, 2026	0.50	0.53	0.50	0.51	0.51	1.00%	21,359,000
Feb 11, 2026	0.51	0.52	0.49	0.50	0.50	-	12,600,300
Feb 10, 2026	0.49	0.52	0.49	0.50	0.50	4.17%	32,773,500
Feb 9, 2026	0.48	0.49	0.47	0.48	0.48	3.23%	11,703,700
Feb 6, 2026	0.47	0.48	0.46	0.47	0.47	-3.12%	12,797,400
Feb 5, 2026	0.48	0.50	0.46	0.48	0.48	-	19,490,200
Feb 4, 2026	0.50	0.51	0.47	0.48	0.48	-3.03%	16,020,000
Feb 3, 2026	0.54	0.55	0.47	0.50	0.50	-9.17%	39,062,400
Jan 30, 2026	0.54	0.56	0.52	0.55	0.55	2.83%	35,217,800
Jan 29, 2026	0.48	0.54	0.48	0.53	0.53	10.42%	55,170,300