Insimbi Industrial Holdings Limited (JSE:ISB)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 63.00
-7.00 (-10.00%)
At close: Mar 6, 2026
JSE:ISB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | -10.00% | 8,000 |
| Mar 5, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Mar 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Mar 3, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 9.38% | 2,178 |
| Mar 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -8.57% | 2,000 |
| Feb 27, 2026 | 66.00 | 70.00 | 66.00 | 70.00 | 70.00 | 9.38% | 16,150 |
| Feb 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -8.57% | 20,000 |
| Feb 25, 2026 | 64.00 | 70.00 | 64.00 | 70.00 | 70.00 | 9.38% | 245,833 |
| Feb 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -7.25% | 458 |
| Feb 23, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 28,000 |
| Feb 20, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | 16,664 |
| Feb 19, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | - | 69,999 |
| Feb 18, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 7.81% | 50,000 |
| Feb 17, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 13,029 |
| Feb 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Feb 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Feb 12, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 10,000 |
| Feb 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Feb 10, 2026 | 66.00 | 66.00 | 64.00 | 64.00 | 64.00 | -3.03% | 15,803 |
| Feb 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Feb 6, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Feb 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | 30,000 |
| Feb 4, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Feb 3, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 7,960 |
| Feb 2, 2026 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | -1.54% | 48,455 |
| Jan 30, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jan 29, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 3.17% | 83,118 |
| Jan 28, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jan 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 113,426 |
| Jan 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jan 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jan 22, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jan 21, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jan 20, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 10,838 |
| Jan 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | 3,760 |
| Jan 16, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jan 15, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jan 14, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jan 13, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 3.17% | 1,738,790 |
| Jan 12, 2026 | 70.00 | 70.00 | 63.00 | 63.00 | 63.00 | -11.27% | 601,666 |
| Jan 9, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jan 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Jan 7, 2026 | 63.00 | 71.00 | 63.00 | 71.00 | 71.00 | -2.74% | 1,155 |
| Jan 6, 2026 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | - | 532 |
| Jan 5, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Jan 2, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Dec 31, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Dec 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Dec 29, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | 371 |
| Dec 24, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Dec 23, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Dec 22, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Dec 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | 1,500 |
| Dec 18, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 15, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 12, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 132 |
| Dec 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.45% | 250 |
| Dec 5, 2025 | 62.00 | 69.00 | 62.00 | 69.00 | 69.00 | -1.43% | 9,440 |
| Dec 4, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Dec 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -6.67% | 4,024 |
| Dec 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Nov 28, 2025 | 66.00 | 75.00 | 65.00 | 75.00 | 75.00 | - | 50,092 |
| Nov 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 7.14% | 1,688 |
| Nov 26, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -7.89% | 741 |
| Nov 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 24, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 21, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - | - |
| Nov 20, 2025 | 65.00 | 76.00 | 65.00 | 76.00 | 76.00 | 16.92% | 28,154 |
| Nov 19, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | 1,000 |
| Nov 18, 2025 | 68.00 | 68.00 | 67.00 | 67.00 | 67.00 | -12.99% | 76,939 |
| Nov 17, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Nov 14, 2025 | 75.00 | 77.00 | 67.00 | 77.00 | 77.00 | -4.94% | 299,423 |
| Nov 13, 2025 | 68.00 | 81.00 | 66.00 | 81.00 | 81.00 | 35.00% | 315,272 |
| Nov 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -4.76% | 18,000 |
| Nov 11, 2025 | 67.00 | 67.00 | 63.00 | 63.00 | 63.00 | -7.35% | 6,075 |
| Nov 10, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -15.00% | 2,000 |
| Nov 7, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 6, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Nov 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 15.94% | 200 |
| Nov 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Nov 3, 2025 | 75.00 | 75.00 | 66.00 | 69.00 | 69.00 | - | 322,916 |
| Oct 31, 2025 | 65.00 | 75.00 | 65.00 | 69.00 | 69.00 | 11.29% | 3,096,940 |
| Oct 30, 2025 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -4.62% | 178,970 |
| Oct 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Oct 28, 2025 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | 6.56% | 81,812 |
| Oct 27, 2025 | 65.00 | 65.00 | 61.00 | 61.00 | 61.00 | -6.15% | 2,015 |
| Oct 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 8.33% | 1,000 |
| Oct 23, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 22, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 21, 2025 | 62.00 | 65.00 | 60.00 | 60.00 | 60.00 | - | 979,523 |
| Oct 20, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 30,000 |
| Oct 17, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 101,000 |
| Oct 16, 2025 | 62.00 | 63.00 | 60.00 | 60.00 | 60.00 | -7.69% | 24,296,480 |
| Oct 15, 2025 | 53.00 | 65.00 | 53.00 | 65.00 | 65.00 | 62.50% | 886,000 |
| Oct 14, 2025 | 57.00 | 57.00 | 30.00 | 40.00 | 40.00 | -38.46% | 27,121,070 |