ISF Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	0.73	0.76	0.72	0.72	0.72	-1.37%	3,466,800
Aug 17, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	2,817,800
Aug 14, 2026	0.74	0.75	0.73	0.74	0.74	0.68%	2,732,800
Aug 13, 2026	0.68	0.75	0.68	0.74	0.74	6.52%	7,633,400
Aug 12, 2026	0.66	0.70	0.66	0.69	0.69	4.55%	7,198,400
Aug 11, 2026	0.64	0.67	0.64	0.66	0.66	3.13%	10,924,500
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