ISF Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.57	0.57	0.52	0.53	0.53	-7.08%	9,992,700
May 18, 2026	0.57	0.58	0.54	0.57	0.57	-0.88%	7,019,600
May 15, 2026	0.58	0.59	0.56	0.57	0.57	-	3,251,300
May 14, 2026	0.61	0.61	0.57	0.57	0.57	-5.00%	11,927,800
May 13, 2026	0.51	0.61	0.51	0.60	0.60	18.81%	22,513,000
May 12, 2026	0.53	0.53	0.51	0.51	0.51	-4.72%	5,958,100
May 11, 2026	0.52	0.54	0.51	0.53	0.53	2.91%	6,043,600
May 8, 2026	0.52	0.53	0.51	0.52	0.52	-1.90%	3,540,500
May 7, 2026	0.53	0.53	0.52	0.53	0.53	-0.94%	6,343,000
May 6, 2026	0.50	0.53	0.50	0.53	0.53	4.95%	12,380,100
May 5, 2026	0.51	0.52	0.50	0.51	0.51	-1.94%	5,625,900
May 4, 2026	0.51	0.53	0.51	0.52	0.52	3.00%	4,014,600
Apr 30, 2026	0.52	0.52	0.49	0.50	0.50	-2.91%	3,403,900
Apr 29, 2026	0.51	0.53	0.51	0.52	0.52	1.98%	12,781,900
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