ISP Finance Services Limited (JMSE:ISP)
Jamaica
· Delayed Price · Currency is JMD 10.80
+0.17 (1.60%)
At close: Mar 6, 2026
ISP Finance Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.80 | 12.50 | 10.80 | 10.80 | 10.80 | 1.60% | 32 |
| Mar 5, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -18.23% | 1 |
| Mar 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 21 |
| Feb 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 77 |
| Feb 25, 2026 | 13.00 | 13.25 | 13.00 | 13.00 | 13.00 | 7.00% | 157 |
| Feb 24, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -8.30% | 1 |
| Feb 23, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 10.05% | 22 |
| Feb 17, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -9.13% | 353 |
| Feb 16, 2026 | 13.25 | 13.25 | 12.00 | 13.25 | 13.25 | 12.10% | 6,503 |
| Feb 13, 2026 | 11.82 | 12.50 | 11.82 | 11.82 | 11.82 | -9.08% | 3,335 |
| Feb 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 102 |
| Feb 9, 2026 | 13.00 | 13.25 | 13.00 | 13.00 | 13.00 | -11.56% | 190 |
| Feb 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 28.05% | 1 |
| Feb 5, 2026 | 11.48 | 14.99 | 11.48 | 11.48 | 11.48 | -22.43% | 369 |
| Feb 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.00% | 1 |
| Feb 3, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.27% | 1 |
| Feb 2, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 5.56% | 1 |
| Jan 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -3.01% | 1 |
| Jan 29, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 22.51% | 1 |
| Jan 28, 2026 | 11.95 | 14.99 | 11.95 | 11.95 | 11.95 | -20.28% | 29 |
| Jan 27, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 24.92% | 10 |
| Jan 23, 2026 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | 0.84% | 4,152 |
| Jan 22, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.66% | 126 |
| Jan 21, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 17 |
| Jan 15, 2026 | 11.48 | 14.99 | 11.48 | 11.48 | 11.48 | -23.42% | 101 |
| Jan 14, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 20 |
| Jan 13, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 1 |
| Jan 12, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 3 |
| Jan 9, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -10.51% | 2 |
| Jan 8, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.47% | 2 |
| Jan 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Jan 6, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 13.33% | 10 |
| Jan 5, 2026 | 15.00 | 15.00 | 14.91 | 15.00 | 15.00 | 30.78% | 16 |
| Dec 30, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - | 44 |
| Dec 29, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -6.06% | 2 |
| Dec 24, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -23.16% | 19 |
| Dec 23, 2025 | 15.89 | 17.00 | 13.52 | 15.89 | 15.89 | -6.53% | 7 |
| Dec 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Dec 19, 2025 | 17.00 | 17.00 | 16.50 | 17.00 | 17.00 | 3.03% | 113 |
| Dec 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.90% | 1 |
| Dec 17, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | 3 |
| Dec 16, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | 1 |
| Dec 15, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - | 2 |
| Dec 12, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.06% | 601 |
| Dec 11, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - | 1 |
| Dec 10, 2025 | 15.89 | 16.10 | 14.00 | 15.89 | 15.89 | -1.30% | 85 |
| Dec 9, 2025 | 16.10 | 16.10 | 14.00 | 16.10 | 16.10 | 15.00% | 273 |
| Dec 8, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -17.16% | 3 |
| Dec 5, 2025 | 16.90 | 17.00 | 14.45 | 16.90 | 16.90 | -0.59% | 32 |
| Dec 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Dec 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 8 |
| Dec 2, 2025 | 17.00 | 17.00 | 13.49 | 17.00 | 17.00 | 6.25% | 16 |
| Dec 1, 2025 | 16.00 | 17.98 | 15.73 | 16.00 | 16.00 | -11.01% | 31 |
| Nov 28, 2025 | 17.98 | 17.98 | 14.28 | 17.98 | 17.98 | 22.81% | 201 |
| Nov 27, 2025 | 14.64 | 16.82 | 14.64 | 14.64 | 14.64 | 0.07% | 10,122 |
| Nov 26, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.75% | 2 |
| Nov 25, 2025 | 14.89 | 14.89 | 11.01 | 14.89 | 14.89 | 14.98% | 311 |
| Nov 24, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 1 |
| Nov 21, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 3 |
| Nov 20, 2025 | 12.95 | 12.96 | 12.95 | 12.95 | 12.95 | - | 1,539 |
| Nov 19, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 1 |
| Nov 18, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.08% | 6 |
| Nov 17, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 70 |
| Nov 14, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 8.91% | 1 |
| Nov 13, 2025 | 11.90 | 12.96 | 11.90 | 11.90 | 11.90 | -8.04% | 528 |
| Nov 12, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 1 |
| Nov 11, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 1 |
| Nov 10, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 1 |
| Nov 7, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 1 |
| Nov 6, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 1 |
| Nov 5, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 2 |
| Nov 4, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 578 |
| Nov 3, 2025 | 12.94 | 12.96 | 12.94 | 12.94 | 12.94 | -0.15% | 115 |
| Oct 31, 2025 | 12.96 | 12.96 | 12.90 | 12.96 | 12.96 | 3.68% | 1,502 |
| Oct 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1 |
| Oct 24, 2025 | 12.50 | 12.50 | 11.30 | 12.50 | 12.50 | - | 7,225 |
| Oct 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.55% | 1 |
| Oct 22, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 14.69% | 1 |
| Oct 21, 2025 | 11.30 | 12.99 | 11.30 | 11.30 | 11.30 | -13.08% | 1,094 |
| Oct 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 82 |
| Oct 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 15.04% | 219 |
| Oct 15, 2025 | 11.30 | 13.11 | 11.30 | 11.30 | 11.30 | -14.33% | 6,428 |
| Oct 14, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - | 2 |
| Oct 13, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 16.73% | 200 |
| Oct 10, 2025 | 11.30 | 12.00 | 11.30 | 11.30 | 11.30 | -14.33% | 4,663 |
| Oct 9, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - | 67 |
| Oct 8, 2025 | 13.19 | 13.19 | 11.50 | 13.19 | 13.19 | 1.46% | 129 |
| Oct 7, 2025 | 13.00 | 13.18 | 13.00 | 13.00 | 13.00 | 2.69% | 508 |
| Oct 6, 2025 | 12.66 | 13.18 | 12.66 | 12.66 | 12.66 | 9.99% | 1,517 |
| Oct 3, 2025 | 11.51 | 13.18 | 11.51 | 11.51 | 11.51 | -12.67% | 1,376 |
| Oct 2, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 14.61% | 301 |
| Oct 1, 2025 | 11.50 | 13.19 | 11.50 | 11.50 | 11.50 | -12.88% | 769 |
| Sep 30, 2025 | 13.20 | 13.80 | 13.20 | 13.20 | 13.20 | 10.00% | 76 |
| Sep 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 63 |
| Sep 26, 2025 | 12.00 | 14.68 | 12.00 | 12.00 | 12.00 | 0.76% | 751 |
| Sep 25, 2025 | 11.91 | 14.68 | 11.91 | 11.91 | 11.91 | -18.92% | 913 |
| Sep 24, 2025 | 14.69 | 14.69 | 11.85 | 14.69 | 14.69 | - | 10 |
| Sep 23, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.31% | 1 |
| Sep 22, 2025 | 14.50 | 14.69 | 14.50 | 14.50 | 14.50 | 11.62% | 866 |
| Sep 19, 2025 | 12.99 | 15.00 | 12.99 | 12.99 | 12.99 | -11.87% | 571 |