ISF Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.85	0.85	0.83	0.84	0.84	-2.91%	1,605,800
Oct 29, 2026	0.87	0.88	0.85	0.86	0.86	-1.71%	1,900,700
Oct 28, 2026	0.87	0.89	0.87	0.88	0.88	0.57%	1,499,300
Oct 27, 2026	0.88	0.89	0.86	0.87	0.87	-	3,187,300
Oct 26, 2026	0.84	0.87	0.83	0.87	0.87	3.57%	3,425,700
Oct 23, 2026	0.81	0.84	0.81	0.84	0.84	2.44%	2,892,900
Oct 22, 2026	0.83	0.84	0.81	0.82	0.82	-1.20%	3,586,500
Oct 21, 2026	0.83	0.85	0.82	0.83	0.83	1.84%	7,356,100
Oct 20, 2026	0.83	0.83	0.80	0.82	0.82	-1.21%	4,064,000
Oct 19, 2026	0.84	0.85	0.82	0.83	0.83	-2.94%	2,860,100
Oct 16, 2026	0.81	0.86	0.81	0.85	0.85	5.59%	4,539,400
Oct 15, 2026	0.80	0.81	0.78	0.81	0.81	-	4,026,700
Oct 14, 2026	0.83	0.84	0.80	0.81	0.81	-2.42%	2,938,800
Oct 13, 2026	0.85	0.85	0.82	0.83	0.83	-2.94%	3,747,100
Oct 12, 2026	0.91	0.92	0.85	0.85	0.85	-6.08%	6,105,000
Oct 9, 2026	0.84	0.91	0.83	0.91	0.91	8.38%	8,405,900
Oct 8, 2026	0.83	0.84	0.82	0.84	0.84	-	1,960,200
Oct 7, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	1,544,900
Oct 6, 2026	0.84	0.85	0.84	0.85	0.85	1.81%	2,856,600
Oct 5, 2026	0.82	0.84	0.82	0.83	0.83	1.22%	2,631,000
Oct 2, 2026	0.80	0.83	0.78	0.82	0.82	1.86%	4,825,800
Oct 1, 2026	0.84	0.84	0.80	0.81	0.81	-3.59%	3,906,900
Sep 30, 2026	0.85	0.86	0.83	0.84	0.84	-1.18%	4,372,800
Sep 29, 2026	0.84	0.85	0.83	0.85	0.85	1.20%	1,920,200
Sep 28, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	1,800,700
Sep 25, 2026	0.85	0.87	0.84	0.85	0.85	-	4,260,100
Sep 24, 2026	0.84	0.86	0.83	0.85	0.85	-	1,379,400
Sep 23, 2026	0.86	0.86	0.84	0.85	0.85	-1.74%	2,272,700
Sep 22, 2026	0.85	0.86	0.84	0.86	0.86	2.38%	3,649,000
Sep 21, 2026	0.86	0.88	0.82	0.84	0.84	-2.33%	4,282,800
Sep 18, 2026	0.81	0.87	0.81	0.86	0.86	8.18%	8,792,900
Sep 17, 2026	0.75	0.80	0.75	0.80	0.80	5.30%	2,735,900
Sep 15, 2026	0.77	0.78	0.75	0.76	0.76	-1.95%	3,904,700
Sep 14, 2026	0.79	0.81	0.77	0.77	0.77	-1.91%	1,520,400
Sep 11, 2026	0.81	0.81	0.78	0.79	0.79	-4.27%	1,645,200
Sep 10, 2026	0.81	0.83	0.80	0.82	0.82	1.86%	1,870,200
Sep 9, 2026	0.78	0.81	0.78	0.81	0.81	3.87%	2,862,700
Sep 8, 2026	0.78	0.78	0.77	0.78	0.78	0.65%	629,300
Sep 7, 2026	0.77	0.81	0.77	0.77	0.77	-	2,706,100
Sep 4, 2026	0.79	0.79	0.77	0.77	0.77	-0.65%	2,324,600
Sep 3, 2026	0.75	0.79	0.75	0.78	0.78	5.44%	7,329,000
Sep 2, 2026	0.73	0.75	0.72	0.74	0.74	-	3,146,900
Sep 1, 2026	0.75	0.75	0.73	0.74	0.74	-	2,671,200
Aug 28, 2026	0.76	0.76	0.73	0.74	0.74	-2.00%	1,513,500
Aug 27, 2026	0.74	0.76	0.74	0.75	0.75	1.35%	1,363,300
Aug 26, 2026	0.74	0.79	0.74	0.74	0.74	-	6,062,500
Aug 24, 2026	0.75	0.76	0.74	0.74	0.74	1.37%	3,398,700
Aug 21, 2026	0.72	0.75	0.71	0.73	0.73	1.39%	3,296,200
Aug 20, 2026	0.72	0.74	0.72	0.72	0.72	-	1,957,700
Aug 19, 2026	0.72	0.73	0.71	0.72	0.72	-	2,389,300