ISF Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.55	0.56	0.54	0.54	0.54	-0.92%	4,045,700
May 25, 2026	0.55	0.56	0.54	0.55	0.55	1.87%	3,614,700
May 22, 2026	0.53	0.55	0.52	0.54	0.54	1.90%	6,142,100
May 21, 2026	0.54	0.55	0.51	0.53	0.53	-0.94%	7,464,100
May 20, 2026	0.52	0.55	0.51	0.53	0.53	0.95%	7,220,500
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