ISF Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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