ISF Group Berhad (0390) Historical Prices

Time Period

Events

MY:0390 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.88	0.95	0.88	0.94	0.94	+6.82%	6,757,000	2.09
Nov 10, 2026	0.90	0.91	0.87	0.88	0.88	-0.56%	3,078,400	0.93
Nov 09, 2026	0.89	0.90	0.83	0.89	0.89	0.00%	0	0.00
Nov 06, 2026	0.83	0.90	0.83	0.89	0.89	+2.91%	4,210,600	1.19
Nov 05, 2026	0.89	0.90	0.86	0.86	0.86	-3.37%	3,452,700	0.98
Nov 04, 2026	0.85	0.91	0.84	0.89	0.89	+5.95%	9,959,600	2.92
Nov 03, 2026	0.87	0.88	0.83	0.84	0.84	+0.60%	7,000,400	2.10
Nov 02, 2026	0.83	0.84	0.82	0.84	0.84	0.00%	1,188,500	0.35
Oct 30, 2026	0.85	0.85	0.83	0.84	0.84	-2.91%	1,605,800	0.48
Oct 29, 2026	0.87	0.88	0.85	0.86	0.86	-1.71%	1,900,700	0.55
Oct 28, 2026	0.87	0.89	0.87	0.88	0.88	+0.57%	1,499,300	0.44
Oct 27, 2026	0.88	0.89	0.86	0.87	0.87	0.00%	3,187,300	0.93
Oct 26, 2026	0.84	0.87	0.83	0.87	0.87	+3.57%	3,425,700	1.00
Oct 23, 2026	0.81	0.84	0.81	0.84	0.84	+2.44%	2,892,900	0.84
Oct 22, 2026	0.83	0.84	0.81	0.82	0.82	-1.20%	3,586,500	1.05
Oct 21, 2026	0.83	0.85	0.82	0.83	0.83	+1.84%	7,356,100	2.20
Oct 20, 2026	0.83	0.83	0.80	0.82	0.82	-1.21%	4,064,000	1.22
Oct 19, 2026	0.84	0.85	0.82	0.83	0.83	-2.94%	2,860,100	0.86
Oct 16, 2026	0.81	0.86	0.81	0.85	0.85	+5.59%	4,539,400	1.37
Oct 15, 2026	0.80	0.81	0.78	0.81	0.81	0.00%	4,026,700	1.14
Oct 14, 2026	0.83	0.84	0.80	0.81	0.81	-2.42%	2,938,800	0.83
Oct 13, 2026	0.85	0.85	0.82	0.83	0.83	-2.94%	3,747,100	1.07
Oct 12, 2026	0.91	0.92	0.85	0.85	0.85	-6.08%	6,105,000	1.77
Oct 09, 2026	0.84	0.91	0.83	0.91	0.91	+8.38%	8,405,900	2.48
Oct 08, 2026	0.83	0.84	0.82	0.84	0.84	0.00%	1,960,200	0.58
Oct 07, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	1,544,900	0.45
Oct 06, 2026	0.84	0.85	0.84	0.85	0.85	+1.81%	2,856,600	0.83
Oct 05, 2026	0.82	0.84	0.82	0.83	0.83	+1.22%	2,631,000	0.76
Oct 02, 2026	0.80	0.83	0.78	0.82	0.82	+1.86%	4,825,800	1.39
Oct 01, 2026	0.84	0.84	0.80	0.81	0.81	-3.59%	3,906,900	1.11
Sep 30, 2026	0.85	0.86	0.83	0.84	0.84	-1.18%	4,372,800	1.26
Sep 29, 2026	0.84	0.85	0.83	0.85	0.85	+1.20%	1,920,200	0.55
Sep 28, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	1,800,700	0.52
Sep 25, 2026	0.85	0.87	0.84	0.85	0.85	0.00%	4,260,100	1.24
Sep 24, 2026	0.84	0.86	0.83	0.85	0.85	0.00%	1,379,400	0.40
Sep 23, 2026	0.86	0.86	0.84	0.85	0.85	-1.74%	2,272,700	0.66
Sep 22, 2026	0.85	0.86	0.84	0.86	0.86	+2.38%	3,649,000	1.06
Sep 21, 2026	0.86	0.88	0.82	0.84	0.84	-2.33%	4,282,800	1.26
Sep 18, 2026	0.81	0.87	0.81	0.86	0.86	+8.18%	8,792,900	2.61
Sep 17, 2026	0.75	0.80	0.75	0.80	0.80	+5.30%	2,735,900	0.81
Sep 16, 2026	0.76	0.78	0.75	0.76	0.76	0.00%	0	0.00
Sep 15, 2026	0.77	0.78	0.75	0.76	0.76	-1.95%	3,904,700	1.14
Sep 14, 2026	0.79	0.81	0.77	0.77	0.77	-1.91%	1,520,400	0.45
Sep 11, 2026	0.81	0.81	0.78	0.79	0.79	-4.27%	1,645,200	0.48
Sep 10, 2026	0.81	0.83	0.80	0.82	0.82	+1.86%	1,870,200	0.53
Sep 09, 2026	0.78	0.81	0.78	0.81	0.81	+3.87%	2,862,700	0.82
Sep 08, 2026	0.78	0.78	0.77	0.78	0.78	+0.65%	629,300	0.18
Sep 07, 2026	0.77	0.81	0.77	0.77	0.77	0.00%	2,706,100	0.76
Sep 04, 2026	0.79	0.79	0.77	0.77	0.77	-0.65%	2,324,600	0.62
Sep 03, 2026	0.75	0.79	0.75	0.78	0.78	+5.44%	7,329,000	1.96

ISF Group Berhad historical prices

ISF Group Berhad (0390) Historical Prices

Become an Expert with TipRanks Premium