ISF Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.46	0.51	0.46	0.51	0.51	9.78%	15,326,100
Apr 27, 2026	0.48	0.49	0.46	0.46	0.46	-3.16%	6,166,000
Apr 24, 2026	0.48	0.49	0.48	0.48	0.48	1.06%	5,611,800
Apr 23, 2026	0.50	0.50	0.47	0.47	0.47	-5.05%	10,094,100
Apr 22, 2026	0.49	0.51	0.49	0.50	0.50	2.06%	3,947,200
Apr 21, 2026	0.50	0.52	0.49	0.49	0.49	-3.00%	6,891,200
Apr 20, 2026	0.48	0.50	0.47	0.50	0.50	3.09%	6,373,100
Apr 17, 2026	0.49	0.49	0.47	0.49	0.49	1.04%	4,231,000
Apr 16, 2026	0.46	0.49	0.46	0.48	0.48	4.35%	11,413,400
Apr 15, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	5,652,200
Apr 14, 2026	0.47	0.48	0.46	0.47	0.47	5.62%	8,830,700
Apr 13, 2026	0.45	0.45	0.43	0.45	0.45	-1.11%	5,646,700
Apr 10, 2026	0.44	0.48	0.44	0.45	0.45	3.45%	10,636,900
Apr 9, 2026	0.43	0.44	0.43	0.44	0.44	-	2,749,000
Apr 8, 2026	0.40	0.44	0.40	0.44	0.44	12.99%	13,174,800
Apr 7, 2026	0.40	0.41	0.38	0.39	0.39	-3.75%	5,231,500
Apr 6, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	7,123,700
Apr 3, 2026	0.40	0.41	0.40	0.41	0.41	3.80%	2,425,500
Apr 2, 2026	0.44	0.44	0.39	0.40	0.40	-8.14%	3,518,900
Apr 1, 2026	0.39	0.43	0.39	0.43	0.43	11.69%	5,403,900
Mar 31, 2026	0.38	0.40	0.38	0.39	0.39	-1.28%	1,663,500
Mar 30, 2026	0.38	0.39	0.37	0.39	0.39	1.30%	2,699,500
Mar 27, 2026	0.39	0.40	0.38	0.39	0.39	-2.53%	1,666,100
Mar 26, 2026	0.39	0.40	0.38	0.40	0.40	1.28%	2,485,400
Mar 25, 2026	0.39	0.40	0.38	0.39	0.39	4.00%	6,221,700
Mar 24, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	4,227,200
Mar 19, 2026	0.41	0.41	0.39	0.39	0.39	-8.33%	5,187,700
Mar 18, 2026	0.40	0.43	0.40	0.42	0.42	3.70%	5,009,200
Mar 17, 2026	0.40	0.41	0.40	0.41	0.41	2.53%	1,535,200
Mar 16, 2026	0.41	0.41	0.39	0.40	0.40	-3.66%	2,890,400
Mar 13, 2026	0.42	0.43	0.41	0.41	0.41	-1.20%	3,910,200
Mar 12, 2026	0.42	0.43	0.41	0.42	0.42	-2.35%	6,898,000
Mar 11, 2026	0.39	0.44	0.39	0.43	0.43	8.97%	12,925,900
Mar 10, 2026	0.39	0.40	0.38	0.39	0.39	6.85%	12,969,900
Mar 9, 2026	0.39	0.39	0.35	0.37	0.37	-8.75%	15,939,700
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