ISF Group Berhad (KLSE:ISF)
Malaysia
· Delayed Price · Currency is MYR 0.435
-0.010 (-2.25%)
At close: Mar 5, 2026
ISF Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -8.05% | 9,980,300 |
| Mar 5, 2026 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | -2.25% | 4,218,700 |
| Mar 4, 2026 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -4.30% | 6,865,600 |
| Mar 3, 2026 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 3.33% | 6,589,800 |
| Mar 2, 2026 | 0.43 | 0.46 | 0.41 | 0.45 | 0.45 | - | 10,924,000 |
| Feb 27, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.17% | 9,134,200 |
| Feb 26, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | - | 14,506,700 |
| Feb 25, 2026 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 7,587,200 |
| Feb 24, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 4,163,600 |
| Feb 23, 2026 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.08% | 3,330,600 |
| Feb 20, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -1.03% | 7,721,900 |
| Feb 19, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | - | 4,726,300 |
| Feb 16, 2026 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 2,443,900 |
| Feb 13, 2026 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -4.95% | 15,853,600 |
| Feb 12, 2026 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | 1.00% | 21,359,000 |
| Feb 11, 2026 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | - | 12,600,300 |
| Feb 10, 2026 | 0.49 | 0.52 | 0.49 | 0.50 | 0.50 | 4.17% | 32,773,500 |
| Feb 9, 2026 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | 3.23% | 11,703,700 |
| Feb 6, 2026 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -3.12% | 12,797,400 |
| Feb 5, 2026 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | - | 19,490,200 |
| Feb 4, 2026 | 0.50 | 0.51 | 0.47 | 0.48 | 0.48 | -3.03% | 16,020,000 |
| Feb 3, 2026 | 0.54 | 0.55 | 0.47 | 0.50 | 0.50 | -9.17% | 39,062,400 |
| Jan 30, 2026 | 0.54 | 0.56 | 0.52 | 0.55 | 0.55 | 2.83% | 35,217,800 |
| Jan 29, 2026 | 0.48 | 0.54 | 0.48 | 0.53 | 0.53 | 10.42% | 55,170,300 |