ISP Finance Services Limited (JMSE:ISP)
Jamaica
· Delayed Price · Currency is JMD 17.00
0.00 (0.00%)
At close: Dec 4, 2025
ISP Finance Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1 |
| Dec 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 8 |
| Dec 2, 2025 | 17.00 | 17.00 | 13.49 | 17.00 | 17.00 | 6.25% | 16 |
| Dec 1, 2025 | 16.00 | 17.98 | 15.73 | 16.00 | 16.00 | -11.01% | 31 |
| Nov 28, 2025 | 17.98 | 17.98 | 14.28 | 17.98 | 17.98 | 22.81% | 201 |
| Nov 27, 2025 | 14.64 | 16.82 | 14.64 | 14.64 | 14.64 | 0.07% | 10,122 |
| Nov 26, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.75% | 2 |
| Nov 25, 2025 | 14.89 | 14.89 | 11.01 | 14.89 | 14.89 | 14.98% | 311 |
| Nov 24, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 1 |
| Nov 21, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 3 |
| Nov 20, 2025 | 12.95 | 12.96 | 12.95 | 12.95 | 12.95 | - | 1,539 |
| Nov 19, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - | 1 |
| Nov 18, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.08% | 6 |
| Nov 17, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - | 70 |
| Nov 14, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 8.91% | 1 |
| Nov 13, 2025 | 11.90 | 12.96 | 11.90 | 11.90 | 11.90 | -8.04% | 528 |
| Nov 12, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 1 |
| Nov 11, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 1 |
| Nov 10, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 1 |
| Nov 7, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 1 |
| Nov 6, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 1 |
| Nov 5, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 2 |
| Nov 4, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - | 578 |
| Nov 3, 2025 | 12.94 | 12.96 | 12.94 | 12.94 | 12.94 | -0.15% | 115 |
| Oct 31, 2025 | 12.96 | 12.96 | 12.90 | 12.96 | 12.96 | 3.68% | 1,502 |
| Oct 30, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1 |
| Oct 24, 2025 | 12.50 | 12.50 | 11.30 | 12.50 | 12.50 | - | 7,225 |
| Oct 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.55% | 1 |
| Oct 22, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 14.69% | 1 |
| Oct 21, 2025 | 11.30 | 12.99 | 11.30 | 11.30 | 11.30 | -13.08% | 1,094 |
| Oct 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 82 |
| Oct 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 15.04% | 219 |
| Oct 15, 2025 | 11.30 | 13.11 | 11.30 | 11.30 | 11.30 | -14.33% | 6,428 |
| Oct 14, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - | 2 |
| Oct 13, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 16.73% | 200 |
| Oct 10, 2025 | 11.30 | 12.00 | 11.30 | 11.30 | 11.30 | -14.33% | 4,663 |
| Oct 9, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - | 67 |
| Oct 8, 2025 | 13.19 | 13.19 | 11.50 | 13.19 | 13.19 | 1.46% | 129 |
| Oct 7, 2025 | 13.00 | 13.18 | 13.00 | 13.00 | 13.00 | 2.69% | 508 |
| Oct 6, 2025 | 12.66 | 13.18 | 12.66 | 12.66 | 12.66 | 9.99% | 1,517 |
| Oct 3, 2025 | 11.51 | 13.18 | 11.51 | 11.51 | 11.51 | -12.67% | 1,376 |
| Oct 2, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 14.61% | 301 |
| Oct 1, 2025 | 11.50 | 13.19 | 11.50 | 11.50 | 11.50 | -12.88% | 769 |
| Sep 30, 2025 | 13.20 | 13.80 | 13.20 | 13.20 | 13.20 | 10.00% | 76 |
| Sep 29, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 63 |
| Sep 26, 2025 | 12.00 | 14.68 | 12.00 | 12.00 | 12.00 | 0.76% | 751 |
| Sep 25, 2025 | 11.91 | 14.68 | 11.91 | 11.91 | 11.91 | -18.92% | 913 |
| Sep 24, 2025 | 14.69 | 14.69 | 11.85 | 14.69 | 14.69 | - | 10 |
| Sep 23, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.31% | 1 |
| Sep 22, 2025 | 14.50 | 14.69 | 14.50 | 14.50 | 14.50 | 11.62% | 866 |