Insimbi Industrial Holdings Limited (JSE:ISB)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 69.00
-1.00 (-1.43%)
Dec 5, 2025, 4:11 PM SAST
JSE:ISB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Oct 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 200,000 |
| Oct 9, 2025 | 60.00 | 65.00 | 60.00 | 65.00 | 65.00 | 8.33% | 363,259 |
| Oct 8, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Oct 7, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 3,483 |
| Oct 6, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 3, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 2, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Oct 1, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 10,000 |
| Sep 30, 2025 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | 9.09% | 23,292 |
| Sep 29, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 3,020,000 |
| Sep 26, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 504,000 |
| Sep 25, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 198,311 |
| Sep 23, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Sep 22, 2025 | 60.00 | 60.00 | 55.00 | 55.00 | 55.00 | -8.33% | 5,067 |
| Sep 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 18, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 7.14% | 330,000 |
| Sep 17, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 16, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Sep 15, 2025 | 60.00 | 60.00 | 56.00 | 56.00 | 56.00 | -6.67% | 47,620 |
| Sep 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | - |
| Sep 10, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 19,710 |
| Sep 9, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -6.25% | 9,059 |
| Sep 8, 2025 | 64.00 | 64.00 | 60.00 | 64.00 | 64.00 | - | 336,500 |
| Sep 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | 403,000 |
| Sep 4, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | 25,000 |
| Sep 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 48,999 |
| Sep 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 11,524 |
| Aug 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 92,500 |
| Aug 28, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 27, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | 200,000 |
| Aug 26, 2025 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | 163,313 |
| Aug 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Aug 22, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Aug 21, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 3,500 |
| Aug 20, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 5,875 |
| Aug 19, 2025 | 65.00 | 66.00 | 65.00 | 66.00 | 66.00 | 1.54% | 78,625 |
| Aug 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 15, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 50,000 |
| Aug 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | 1,374 |
| Aug 13, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | 45,500 |
| Aug 12, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,958 |
| Aug 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,210,890 |
| Aug 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1,230,874 |
| Aug 7, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 1.56% | 615,384 |
| Aug 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Aug 5, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 64.00 | - | 84,277 |
| Aug 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 154,200 |
| Aug 1, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 165,000 |
| Jul 31, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 227,960 |
| Jul 30, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 19,999 |
| Jul 29, 2025 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | 3.17% | 3,106,953 |
| Jul 28, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jul 25, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.28% | 1,940 |
| Jul 24, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.69% | 200 |
| Jul 23, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | 177,972 |
| Jul 22, 2025 | 61.00 | 65.00 | 61.00 | 65.00 | 65.00 | 4.84% | 63,787 |
| Jul 21, 2025 | 53.00 | 62.00 | 52.00 | 62.00 | 62.00 | -3.13% | 77,396 |
| Jul 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | 10,000 |