ISF Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.63	0.64	0.62	0.64	0.64	2.40%	2,897,500
Aug 7, 2026	0.65	0.65	0.62	0.63	0.63	-3.10%	3,253,800
Aug 6, 2026	0.64	0.65	0.63	0.65	0.65	0.78%	1,849,700
Aug 5, 2026	0.64	0.66	0.63	0.64	0.64	0.79%	2,588,700
Aug 4, 2026	0.65	0.66	0.63	0.64	0.64	-1.55%	3,030,800
Aug 3, 2026	0.62	0.66	0.62	0.65	0.65	4.03%	5,526,400
Jul 31, 2026	0.63	0.65	0.62	0.62	0.62	0.81%	1,902,500
Jul 30, 2026	0.62	0.64	0.62	0.62	0.62	-2.38%	1,709,500
Jul 29, 2026	0.61	0.64	0.61	0.63	0.63	3.28%	3,494,800
Jul 28, 2026	0.63	0.63	0.60	0.61	0.61	-3.17%	3,863,500
Jul 27, 2026	0.62	0.64	0.61	0.63	0.63	2.44%	2,957,000
Jul 24, 2026	0.62	0.63	0.61	0.62	0.62	-1.60%	2,751,900
Jul 23, 2026	0.61	0.64	0.61	0.63	0.63	2.46%	2,576,100
Jul 22, 2026	0.64	0.64	0.61	0.61	0.61	-3.94%	3,177,200
Jul 21, 2026	0.63	0.65	0.61	0.64	0.64	0.79%	3,902,300
Jul 20, 2026	0.57	0.64	0.57	0.63	0.63	11.50%	17,641,900
Jul 17, 2026	0.57	0.59	0.56	0.57	0.57	-	3,590,600
Jul 16, 2026	0.57	0.57	0.56	0.57	0.57	-	1,186,100
Jul 15, 2026	0.54	0.57	0.54	0.57	0.57	4.63%	2,321,800
Jul 14, 2026	0.55	0.55	0.53	0.54	0.54	-2.70%	4,644,200
Jul 13, 2026	0.57	0.57	0.55	0.56	0.56	-2.63%	1,591,700
Jul 10, 2026	0.58	0.59	0.57	0.57	0.57	-0.87%	2,864,300
Jul 9, 2026	0.56	0.58	0.55	0.58	0.58	3.60%	4,665,400
Jul 8, 2026	0.56	0.57	0.54	0.56	0.56	-1.77%	4,561,800
Jul 7, 2026	0.57	0.58	0.56	0.57	0.57	-	5,049,300
Jul 6, 2026	0.54	0.58	0.54	0.57	0.57	4.63%	6,369,600
Jul 3, 2026	0.54	0.55	0.54	0.54	0.54	0.93%	1,905,100
Jul 2, 2026	0.55	0.55	0.53	0.54	0.54	-2.73%	1,936,500
Jul 1, 2026	0.55	0.56	0.55	0.55	0.55	1.85%	1,683,000
Jun 30, 2026	0.55	0.55	0.54	0.54	0.54	-0.92%	1,986,700
Jun 29, 2026	0.54	0.55	0.53	0.55	0.55	1.87%	1,555,600
Jun 26, 2026	0.51	0.54	0.51	0.54	0.54	3.88%	4,087,600
Jun 25, 2026	0.52	0.52	0.51	0.52	0.52	1.98%	2,046,700
Jun 24, 2026	0.50	0.52	0.50	0.51	0.51	2.02%	2,192,600
Jun 23, 2026	0.53	0.53	0.49	0.50	0.50	-5.71%	7,055,900
Jun 22, 2026	0.53	0.54	0.52	0.53	0.53	-	3,332,300
Jun 19, 2026	0.54	0.54	0.53	0.53	0.53	-0.94%	2,545,300
Jun 18, 2026	0.55	0.56	0.53	0.53	0.53	-2.75%	3,268,200
Jun 16, 2026	0.56	0.57	0.55	0.55	0.55	-0.91%	6,102,500
Jun 15, 2026	0.53	0.56	0.53	0.55	0.55	4.76%	4,680,600
Jun 12, 2026	0.55	0.56	0.52	0.53	0.53	-2.78%	3,237,800
Jun 11, 2026	0.53	0.55	0.53	0.54	0.54	2.86%	4,492,000
Jun 10, 2026	0.53	0.54	0.52	0.53	0.53	-0.94%	2,295,100
Jun 9, 2026	0.53	0.55	0.51	0.53	0.53	-	13,194,900
Jun 8, 2026	0.55	0.55	0.52	0.53	0.53	-5.36%	7,131,300
Jun 5, 2026	0.60	0.61	0.56	0.56	0.56	-5.08%	11,939,400
Jun 4, 2026	0.56	0.60	0.55	0.59	0.59	6.31%	8,552,300
Jun 3, 2026	0.58	0.59	0.56	0.56	0.56	-1.77%	6,211,800
May 29, 2026	0.55	0.57	0.55	0.57	0.57	3.67%	7,362,400
May 28, 2026	0.54	0.55	0.53	0.55	0.55	0.93%	2,163,900