ISA Holdings Limited (JSE:ISA)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 221.00
-14.00 (-5.96%)
Apr 28, 2026, 2:52 PM SAST
ISA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 244.00 | 244.00 | 221.00 | 221.00 | 221.00 | -5.96% | 35,015 |
| Apr 24, 2026 | 244.00 | 244.00 | 235.00 | 235.00 | 235.00 | -0.42% | 94,700 |
| Apr 23, 2026 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 6.31% | 25,000 |
| Apr 22, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Apr 21, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -5.93% | 379 |
| Apr 20, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Apr 17, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 115 |
| Apr 16, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Apr 15, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Apr 14, 2026 | 221.00 | 236.00 | 221.00 | 236.00 | 236.00 | - | 1,075 |
| Apr 13, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Apr 10, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Apr 9, 2026 | 217.00 | 236.00 | 217.00 | 236.00 | 236.00 | 8.26% | 15,000 |
| Apr 8, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Apr 7, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.93% | 1,023 |
| Apr 2, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Apr 1, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | 5,500 |
| Mar 31, 2026 | 229.00 | 229.00 | 216.00 | 216.00 | 216.00 | -5.68% | 16,000 |
| Mar 30, 2026 | 220.00 | 229.00 | 220.00 | 229.00 | 229.00 | 8.02% | 22,718 |
| Mar 27, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -9.79% | 115 |
| Mar 26, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 6.82% | 15 |
| Mar 25, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 24,300 |
| Mar 24, 2026 | 225.00 | 235.00 | 220.00 | 220.00 | 220.00 | -3.93% | 11,156 |
| Mar 23, 2026 | 229.00 | 235.00 | 229.00 | 229.00 | 229.00 | 4.57% | 15,000 |
| Mar 20, 2026 | 220.00 | 230.00 | 213.00 | 219.00 | 219.00 | -10.25% | 27,187 |
| Mar 19, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 10.91% | 215 |
| Mar 18, 2026 | 221.00 | 221.00 | 220.00 | 220.00 | 220.00 | 1.38% | 25,000 |
| Mar 17, 2026 | 217.00 | 245.00 | 217.00 | 217.00 | 217.00 | -11.43% | 2,428 |
| Mar 16, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Mar 13, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Mar 12, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 22 |
| Mar 11, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 8.89% | 1,000 |
| Mar 10, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -8.16% | 4,007 |
| Mar 9, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Mar 6, 2026 | 225.00 | 245.00 | 225.00 | 245.00 | 245.00 | - | 1,100 |
| Mar 5, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 400 |
| Mar 4, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 8.89% | 100 |
| Mar 3, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -4.26% | 27,109 |
| Mar 2, 2026 | 225.00 | 253.00 | 225.00 | 235.00 | 235.00 | 2.17% | 25,206 |
| Feb 27, 2026 | 235.00 | 235.00 | 230.00 | 230.00 | 230.00 | -5.35% | 22,753 |
| Feb 26, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | - | - |
| Feb 25, 2026 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 5.65% | 800 |
| Feb 24, 2026 | 240.00 | 240.00 | 230.00 | 230.00 | 230.00 | -0.86% | 5,441 |
| Feb 23, 2026 | 230.00 | 235.00 | 230.00 | 232.00 | 232.00 | -1.28% | 110,154 |
| Feb 20, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -6.75% | 17,745 |
| Feb 19, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 7.23% | 100 |
| Feb 18, 2026 | 245.00 | 245.00 | 235.00 | 235.00 | 235.00 | -7.11% | 21,100 |
| Feb 17, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.39% | 31,105 |
| Feb 16, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 13, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 12, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 11, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 10, 2026 | 255.00 | 255.00 | 254.00 | 254.00 | 254.00 | 5.83% | 109 |
| Feb 9, 2026 | 256.00 | 256.00 | 213.00 | 240.00 | 240.00 | 6.67% | 25,180 |
| Feb 6, 2026 | 235.00 | 237.00 | 225.00 | 225.00 | 225.00 | -4.66% | 25,829 |
| Feb 5, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 0.43% | 4,000 |
| Feb 4, 2026 | 226.00 | 235.00 | 225.00 | 235.00 | 235.00 | 4.44% | 20,022 |
| Feb 3, 2026 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | -2.60% | 34,671 |
| Feb 2, 2026 | 236.00 | 236.00 | 231.00 | 231.00 | 231.00 | -2.12% | 75,099 |
| Jan 30, 2026 | 250.00 | 250.00 | 236.00 | 236.00 | 236.00 | -7.81% | 38,000 |
| Jan 29, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -0.39% | 1,888 |
| Jan 28, 2026 | 245.00 | 257.00 | 235.00 | 257.00 | 257.00 | - | 155,174 |
| Jan 27, 2026 | 256.00 | 257.00 | 256.00 | 257.00 | 257.00 | 4.90% | 200 |
| Jan 26, 2026 | 237.00 | 245.00 | 237.00 | 245.00 | 245.00 | -0.41% | 10,100 |
| Jan 23, 2026 | 238.00 | 246.00 | 238.00 | 246.00 | 246.00 | - | 5,190 |
| Jan 22, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Jan 21, 2026 | 234.00 | 246.00 | 234.00 | 246.00 | 246.00 | - | 510 |
| Jan 20, 2026 | 245.00 | 246.00 | 245.00 | 246.00 | 246.00 | 2.93% | 18,061 |
| Jan 19, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | 1,700 |
| Jan 16, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | 3,981 |
| Jan 15, 2026 | 232.00 | 239.00 | 232.00 | 239.00 | 239.00 | 3.02% | 61,000 |
| Jan 14, 2026 | 232.00 | 232.00 | 222.00 | 232.00 | 232.00 | 0.43% | 18,190 |
| Jan 13, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.43% | 12,606 |
| Jan 12, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | 7,087 |
| Jan 9, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Jan 8, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | 89 |
| Jan 7, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | 25,000 |
| Jan 6, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | 4,428 |
| Jan 5, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Jan 2, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | 25,000 |
| Dec 31, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Dec 30, 2025 | 225.00 | 232.00 | 225.00 | 232.00 | 232.00 | -0.43% | 2,458 |
| Dec 29, 2025 | 232.00 | 233.00 | 232.00 | 233.00 | 233.00 | 0.43% | 712 |
| Dec 24, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Dec 23, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 3,061 |
| Dec 22, 2025 | 215.00 | 232.00 | 215.00 | 232.00 | 232.00 | -0.43% | 12,367 |
| Dec 19, 2025 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0.43% | 200 |
| Dec 18, 2025 | 230.00 | 232.00 | 211.00 | 232.00 | 232.00 | 0.87% | 322 |
| Dec 17, 2025 | 225.00 | 230.00 | 225.00 | 230.00 | 230.00 | 0.44% | 40,500 |
| Dec 15, 2025 | 210.00 | 233.00 | 210.00 | 229.00 | 229.00 | 4.57% | 27,250 |
| Dec 12, 2025 | 207.00 | 219.00 | 207.00 | 219.00 | 219.00 | 5.80% | 2,000 |
| Dec 11, 2025 | 234.00 | 234.00 | 207.00 | 207.00 | 207.00 | -1.43% | 1,300 |
| Dec 10, 2025 | 214.00 | 214.00 | 206.00 | 210.00 | 210.00 | -1.87% | 67,494 |
| Dec 9, 2025 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | -0.47% | 131,327 |
| Dec 8, 2025 | 207.00 | 215.00 | 206.00 | 215.00 | 215.00 | -1.38% | 67,963 |
| 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 |