Insimbi Industrial Holdings Limited - ISB.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 05, 2025	80	80	80	80	80	200
November 04, 2025	69	69	69	69	69	0
November 03, 2025	75	69	71	75	66	322,916
October 31, 2025	65	69	67	75	65	3.1M
October 30, 2025	65	62	62	65	62	178,970
October 29, 2025	65	65	65	65	65	0
October 28, 2025	61	65	65	65	61	81,812
October 27, 2025	65	61	61	65	61	2,015
October 24, 2025	65	65	65	65	65	1,000
October 23, 2025	60	60	60	60	60	0
October 22, 2025	60	60	60	60	60	0
October 21, 2025	62	60	60	65	60	979,523
October 20, 2025	60	60	60	60	60	30,000
October 17, 2025	60	60	60	60	60	61,000
October 16, 2025	62	60	61	63	60	24.3M
October 15, 2025	53	65	65	65	53	886,000
October 14, 2025	57	42	42	57	30	27.12M
October 13, 2025	65	65	65	65	65	0
October 10, 2025	65	65	65	65	65	200,000
October 09, 2025	60	65	65	65	60	363,259
October 08, 2025	60	60	60	60	60	0
October 07, 2025	60	60	60	60	60	3,483
October 06, 2025	59	59	59	59	59	0
October 03, 2025	59	59	59	59	59	0
October 02, 2025	59	59	59	59	59	0
October 01, 2025	59	59	59	59	59	10,000
September 30, 2025	55	60	60	60	55	23,292
September 29, 2025	55	55	55	55	55	4M
September 26, 2025	55	55	55	55	55	504,000
September 25, 2025	55	55	55	55	55	198,311
September 23, 2025	55	55	55	55	55	0
September 22, 2025	60	55	55	60	55	5,067
September 19, 2025	60	60	60	60	60	0
September 18, 2025	56	60	60	60	56	330,000
September 15, 2025	60	56	56	60	56	47,620
September 12, 2025	60	60	60	60	60	0
September 11, 2025	60	60	60	60	60	0
September 10, 2025	60	60	60	60	60	19,710
September 09, 2025	60	60	60	60	60	9,059
September 08, 2025	64	64	64	64	60	336,500
September 05, 2025	64	64	64	64	64	403,000
September 04, 2025	63	63	63	63	63	25,000
September 03, 2025	65	65	65	65	65	0
September 02, 2025	65	65	65	65	65	48,999
September 01, 2025	64	64	64	64	64	11,524
August 29, 2025	65	65	65	65	65	92,500
August 28, 2025	65	65	65	65	65	0
August 27, 2025	65	65	65	65	65	200,000
August 26, 2025	66	67	67	67	66	163,313
August 25, 2025	66	66	66	66	66	0
August 22, 2025	66	66	66	66	66	0
August 21, 2025	66	66	66	66	66	3,500
August 20, 2025	66	66	66	66	66	5,875
August 19, 2025	65	65	65	65	65	50,000
August 15, 2025	65	65	65	65	65	50,000
August 14, 2025	65	65	65	65	65	1,374
August 13, 2025	66	66	66	66	66	45,500
August 12, 2025	65	65	65	65	65	1,958
August 11, 2025	65	65	65	65	65	1.21M
August 08, 2025	65	65	65	65	65	1.23M

Insimbi Industrial Holdings Limited (ISB.JO) JNB