ISA Holdings Limited (JSE:ISA)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 218.00
-1.00 (-0.46%)
At close: Dec 5, 2025
ISA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.46% | 12,999 |
| Dec 4, 2025 | 220.00 | 220.00 | 207.00 | 219.00 | 219.00 | 5.29% | 21,492 |
| Dec 3, 2025 | 209.00 | 209.00 | 208.00 | 208.00 | 208.00 | -5.88% | 40,011 |
| Dec 2, 2025 | 226.00 | 228.00 | 221.00 | 221.00 | 211.60 | -3.07% | 83,765 |
| Dec 1, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 218.30 | -5.39% | 10 |
| Nov 28, 2025 | 230.75 | 230.75 | 230.75 | 241.00 | 230.75 | - | - |
| Nov 27, 2025 | 230.00 | 241.00 | 230.00 | 241.00 | 230.75 | -0.41% | 10,500 |
| Nov 26, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 231.71 | 4.31% | 500 |
| Nov 25, 2025 | 242.00 | 242.00 | 212.00 | 232.00 | 222.13 | -5.31% | 3,884 |
| Nov 24, 2025 | 234.58 | 234.58 | 234.58 | 245.00 | 234.58 | - | - |
| Nov 21, 2025 | 213.00 | 245.00 | 213.00 | 245.00 | 234.58 | 8.89% | 4,222 |
| Nov 20, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 215.43 | 7.14% | 43,800 |
| Nov 19, 2025 | 201.07 | 201.07 | 201.07 | 210.00 | 201.07 | - | - |
| Nov 18, 2025 | 211.00 | 211.00 | 210.00 | 210.00 | 201.07 | - | 11,847 |
| Nov 17, 2025 | 201.07 | 201.07 | 201.07 | 210.00 | 201.07 | - | - |
| Nov 14, 2025 | 211.00 | 211.00 | 210.00 | 210.00 | 201.07 | - | 98,805 |
| Nov 13, 2025 | 215.00 | 215.00 | 210.00 | 210.00 | 201.07 | -1.41% | 11,000 |
| Nov 12, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 203.94 | - | 7,825 |
| Nov 11, 2025 | 212.00 | 213.00 | 212.00 | 213.00 | 203.94 | 0.47% | 11,779 |
| Nov 10, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 202.98 | 3.92% | 2,200 |
| Nov 7, 2025 | 210.00 | 213.00 | 200.00 | 204.00 | 195.32 | -2.86% | 184,671 |
| Nov 6, 2025 | 203.00 | 210.00 | 203.00 | 210.00 | 201.07 | 4.48% | 71,060 |
| Nov 5, 2025 | 212.00 | 213.00 | 201.00 | 201.00 | 192.45 | -6.51% | 28,000 |
| Nov 4, 2025 | 214.00 | 215.00 | 214.00 | 215.00 | 205.86 | 10.26% | 14,922 |
| Nov 3, 2025 | 199.00 | 228.00 | 191.00 | 195.00 | 186.71 | 8.33% | 205,693 |
| Oct 31, 2025 | 185.00 | 185.00 | 180.00 | 180.00 | 172.34 | -2.70% | 8,000 |
| Oct 30, 2025 | 177.13 | 177.13 | 177.13 | 185.00 | 177.13 | - | - |
| Oct 29, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 177.13 | 2.78% | 10,000 |
| Oct 28, 2025 | 199.00 | 199.00 | 180.00 | 180.00 | 172.34 | -9.55% | 5,590 |
| Oct 27, 2025 | 199.00 | 199.00 | 199.00 | 199.00 | 190.54 | 7.57% | 2,222 |
| Oct 24, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 177.13 | - | 20,000 |
| Oct 23, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 177.13 | -4.15% | 580 |
| Oct 22, 2025 | 184.79 | 184.79 | 184.79 | 193.00 | 184.79 | - | - |
| Oct 21, 2025 | 181.00 | 193.00 | 181.00 | 193.00 | 184.79 | 7.22% | 571 |
| Oct 20, 2025 | 172.34 | 172.34 | 172.34 | 180.00 | 172.34 | - | - |
| Oct 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 172.34 | -5.76% | 28,340 |
| Oct 16, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 182.88 | - | 11,576 |
| Oct 15, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 182.88 | 6.11% | 2,600 |
| Oct 14, 2025 | 181.00 | 190.00 | 180.00 | 180.00 | 172.34 | -5.26% | 21,710 |
| Oct 13, 2025 | 181.92 | 181.92 | 181.92 | 190.00 | 181.92 | - | - |
| Oct 10, 2025 | 181.92 | 181.92 | 181.92 | 190.00 | 181.92 | - | - |
| Oct 9, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 181.92 | - | 19,000 |
| Oct 8, 2025 | 181.92 | 181.92 | 181.92 | 190.00 | 181.92 | - | - |
| Oct 7, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 181.92 | 5.56% | 6,139 |
| Oct 6, 2025 | 172.34 | 172.34 | 172.34 | 180.00 | 172.34 | - | - |
| Oct 3, 2025 | 172.34 | 172.34 | 172.34 | 180.00 | 172.34 | - | - |
| Oct 2, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 172.34 | - | 10,000 |
| Oct 1, 2025 | 185.00 | 185.00 | 180.00 | 180.00 | 172.34 | -2.70% | 18,800 |
| Sep 30, 2025 | 199.00 | 199.00 | 185.00 | 185.00 | 177.13 | -7.50% | 1,412 |
| Sep 29, 2025 | 191.49 | 191.49 | 191.49 | 200.00 | 191.49 | - | - |
| Sep 26, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 191.49 | 5.26% | 27 |
| Sep 25, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 181.92 | 5.56% | 1,410 |
| Sep 23, 2025 | 172.34 | 172.34 | 172.34 | 180.00 | 172.34 | - | - |
| Sep 22, 2025 | 181.00 | 181.00 | 180.00 | 180.00 | 172.34 | - | 3,052 |
| Sep 19, 2025 | 172.34 | 172.34 | 172.34 | 180.00 | 172.34 | - | - |
| Sep 18, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 172.34 | - | 42,400 |
| Sep 17, 2025 | 172.34 | 172.34 | 172.34 | 180.00 | 172.34 | - | - |
| Sep 16, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 172.34 | - | 689 |
| Sep 15, 2025 | 178.00 | 180.00 | 178.00 | 180.00 | 172.34 | - | 55,457 |
| Sep 12, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 172.34 | - | 267,750 |
| Sep 11, 2025 | 181.00 | 181.00 | 180.00 | 180.00 | 172.34 | -5.26% | 156,825 |
| Sep 10, 2025 | 181.00 | 190.00 | 181.00 | 190.00 | 181.92 | 4.97% | 600 |
| Sep 9, 2025 | 181.00 | 181.00 | 180.00 | 181.00 | 173.30 | -4.74% | 124,536 |
| Sep 8, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 181.92 | 7.95% | 227 |
| Sep 5, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 168.51 | -3.30% | 2,500 |
| Sep 4, 2025 | 181.00 | 182.00 | 181.00 | 182.00 | 174.26 | 3.41% | 43,519 |
| Sep 3, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 168.51 | -0.56% | 13,185 |
| Sep 2, 2025 | 177.00 | 190.00 | 177.00 | 177.00 | 169.47 | -4.84% | 28,669 |
| Sep 1, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 178.09 | - | 3,850 |
| Aug 29, 2025 | 185.00 | 186.00 | 185.00 | 186.00 | 178.09 | 0.54% | 133,682 |
| Aug 28, 2025 | 182.00 | 185.00 | 182.00 | 185.00 | 177.13 | 7.56% | 14,249 |
| Aug 27, 2025 | 164.68 | 164.68 | 164.68 | 172.00 | 164.68 | - | - |
| Aug 26, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 164.68 | -7.03% | 1,315 |
| Aug 25, 2025 | 177.13 | 177.13 | 177.13 | 185.00 | 177.13 | - | - |
| Aug 22, 2025 | 177.13 | 177.13 | 177.13 | 185.00 | 177.13 | - | - |
| Aug 21, 2025 | 177.13 | 177.13 | 177.13 | 185.00 | 177.13 | - | - |
| Aug 20, 2025 | 180.00 | 185.00 | 180.00 | 185.00 | 177.13 | 2.78% | 10,000 |
| Aug 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 172.34 | -2.70% | 8,145 |
| Aug 18, 2025 | 177.13 | 177.13 | 177.13 | 185.00 | 177.13 | - | - |
| Aug 15, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 177.13 | - | 96,838 |
| Aug 14, 2025 | 168.00 | 185.00 | 165.00 | 185.00 | 177.13 | 10.12% | 4,549 |
| Aug 13, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 160.85 | 1.82% | 7,700 |
| Aug 12, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 157.98 | - | 23,569 |
| Aug 11, 2025 | 157.98 | 157.98 | 157.98 | 165.00 | 157.98 | - | - |
| Aug 8, 2025 | 165.00 | 170.00 | 165.00 | 165.00 | 157.98 | -2.37% | 28,625 |
| Aug 7, 2025 | 161.81 | 161.81 | 161.81 | 169.00 | 161.81 | - | - |
| Aug 6, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 161.81 | 3.68% | 20,056 |
| Aug 5, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 156.07 | -6.86% | 2,000 |
| Aug 4, 2025 | 167.56 | 167.56 | 167.56 | 175.00 | 167.56 | - | - |
| Aug 1, 2025 | 167.56 | 167.56 | 167.56 | 175.00 | 167.56 | - | - |
| Jul 31, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 167.56 | 0.57% | 11,500 |
| Jul 30, 2025 | 166.00 | 175.00 | 160.00 | 174.00 | 166.60 | - | 92,257 |
| Jul 29, 2025 | 175.00 | 175.00 | 167.00 | 174.00 | 166.60 | - | 69,803 |
| Jul 28, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 166.60 | -0.57% | 20,500 |
| Jul 25, 2025 | 192.00 | 192.00 | 175.00 | 175.00 | 167.56 | -2.78% | 53,739 |
| Jul 24, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 172.34 | -6.25% | 72,298 |
| Jul 23, 2025 | 183.00 | 192.00 | 182.00 | 192.00 | 183.83 | -1.03% | 71,035 |
| Jul 22, 2025 | 190.00 | 194.00 | 190.00 | 194.00 | 185.75 | -0.51% | 52,102 |
| Jul 21, 2025 | 186.71 | 186.71 | 186.71 | 195.00 | 186.71 | - | - |
| Jul 18, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 186.71 | 4.28% | 200 |