ISA Holdings Limited - ISA.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	220	219	219	220	207	21,492
December 03, 2025	209	208	208	209	208	40,011
December 02, 2025	226	221	221	228	221	83,765
December 01, 2025	228	228	228	228	228	10
November 28, 2025	241	241	241	241	241	0
November 27, 2025	230	241	241	241	230	10,500
November 26, 2025	242	242	242	242	242	500
November 25, 2025	242	212	212	242	212	2,889
November 21, 2025	213	213	213	213	213	2,222
November 20, 2025	225	225	225	225	225	43,800
November 19, 2025	210	210	210	210	210	0
November 18, 2025	211	210	210	211	210	11,847
November 17, 2025	210	210	210	210	210	0
November 14, 2025	211	210	210	211	210	98,805
November 13, 2025	215	210	210	215	210	11,000
November 12, 2025	213	213	213	213	213	7,825
November 11, 2025	212	212	212	212	212	15
November 10, 2025	212	212	212	212	212	2,200
November 07, 2025	210	201	201	213	200	184,671
November 06, 2025	203	210	210	210	203	71,060
November 05, 2025	212	201	201	213	201	28,000
November 04, 2025	214	214	214	215	214	14,922
November 03, 2025	199	193	193	228	191	205,693
October 31, 2025	185	180	180	185	180	8,000
October 29, 2025	185	185	185	185	185	10,000
October 28, 2025	199	180	180	199	180	5,590
October 27, 2025	199	199	199	199	199	2,222
October 24, 2025	185	185	185	185	185	20,000
October 23, 2025	185	185	185	185	185	580
October 22, 2025	193	193	193	193	193	0
October 21, 2025	181	193	193	193	181	571
October 20, 2025	180	180	180	180	180	0
October 17, 2025	180	180	180	180	180	28,340
October 16, 2025	191	191	191	191	191	11,576
October 15, 2025	191	191	191	191	191	2,600
October 14, 2025	181	180	180	190	180	21,710
October 13, 2025	190	190	190	190	190	0
October 10, 2025	190	190	190	190	190	0
October 09, 2025	190	190	190	190	190	19,000
October 08, 2025	190	190	190	190	190	0
October 07, 2025	190	190	190	190	190	6,139
October 06, 2025	180	180	180	180	180	0
October 03, 2025	180	180	180	180	180	0
October 02, 2025	180	180	180	180	180	10,000
October 01, 2025	185	180	180	185	180	18,800
September 30, 2025	199	185	185	199	185	1,412
September 26, 2025	200	200	200	200	200	27
September 25, 2025	190	190	190	190	190	1,410
September 23, 2025	180	180	180	180	180	0
September 22, 2025	181	180	180	181	180	3,052
September 19, 2025	180	180	180	180	180	0
September 18, 2025	180	180	180	180	180	42,400
September 17, 2025	180	180	180	180	180	0
September 16, 2025	180	180	180	180	180	689
September 15, 2025	178	180	180	180	178	55,457
September 12, 2025	180	180	180	180	180	267,750
September 11, 2025	181	180	180	181	180	156,825
September 10, 2025	181	190	190	190	181	600
September 09, 2025	181	181	180	181	180	124,536
September 08, 2025	190	190	190	190	190	227

ISA Holdings Limited (ISA.JO) JNB