Skip to content
KUALALUMPUR stocks: 259Advancing: 112Declining: 79Currency: MYR
Open Tradzy

ISF Group Berhad (0390) Price History

Daily open, high, low, close and volume for ISF Group Berhad (0390) from 2026-01-28 to 2026-10-09, newest first.

‹ 0390 price and chart
DateOpenHighLowCloseVolume
2026-10-09MYR 0.8350MYR 0.9050MYR 0.8250MYR 0.90508,405,900
2026-10-08MYR 0.8300MYR 0.8350MYR 0.8150MYR 0.83501,960,200
2026-10-07MYR 0.8450MYR 0.8450MYR 0.8250MYR 0.83501,544,900
2026-10-06MYR 0.8350MYR 0.8500MYR 0.8350MYR 0.84502,856,600
2026-10-05MYR 0.8200MYR 0.8400MYR 0.8150MYR 0.83002,631,000
2026-10-02MYR 0.8000MYR 0.8300MYR 0.7750MYR 0.82004,825,800
2026-10-01MYR 0.8400MYR 0.8400MYR 0.8000MYR 0.80503,906,900
2026-09-30MYR 0.8500MYR 0.8600MYR 0.8250MYR 0.83504,372,800
2026-09-29MYR 0.8350MYR 0.8450MYR 0.8250MYR 0.84501,920,200
2026-09-28MYR 0.8450MYR 0.8450MYR 0.8300MYR 0.83501,800,700
2026-09-25MYR 0.8450MYR 0.8650MYR 0.8400MYR 0.84504,260,100
2026-09-24MYR 0.8350MYR 0.8550MYR 0.8300MYR 0.84501,379,400
2026-09-23MYR 0.8600MYR 0.8600MYR 0.8400MYR 0.84502,272,700
2026-09-22MYR 0.8450MYR 0.8600MYR 0.8350MYR 0.86003,649,000
2026-09-21MYR 0.8600MYR 0.8750MYR 0.8200MYR 0.84004,282,800
2026-09-18MYR 0.8100MYR 0.8700MYR 0.8100MYR 0.86008,792,900
2026-09-17MYR 0.7450MYR 0.7950MYR 0.7450MYR 0.79502,735,900
2026-09-15MYR 0.7700MYR 0.7800MYR 0.7450MYR 0.75503,904,700
2026-09-14MYR 0.7850MYR 0.8100MYR 0.7650MYR 0.77001,520,400
2026-09-11MYR 0.8100MYR 0.8100MYR 0.7800MYR 0.78501,645,200
2026-09-10MYR 0.8050MYR 0.8250MYR 0.7950MYR 0.82001,870,200
2026-09-09MYR 0.7800MYR 0.8100MYR 0.7800MYR 0.80502,862,700
2026-09-08MYR 0.7800MYR 0.7800MYR 0.7700MYR 0.7750629,300
2026-09-07MYR 0.7650MYR 0.8050MYR 0.7650MYR 0.77002,706,100
2026-09-04MYR 0.7850MYR 0.7900MYR 0.7700MYR 0.77002,324,600
2026-09-03MYR 0.7450MYR 0.7900MYR 0.7450MYR 0.77507,329,000
2026-09-02MYR 0.7300MYR 0.7450MYR 0.7200MYR 0.73503,146,900
2026-09-01MYR 0.7450MYR 0.7500MYR 0.7250MYR 0.73502,671,200
2026-08-28MYR 0.7550MYR 0.7550MYR 0.7300MYR 0.73501,513,500
2026-08-27MYR 0.7400MYR 0.7600MYR 0.7400MYR 0.75001,363,300
2026-08-26MYR 0.7400MYR 0.7900MYR 0.7400MYR 0.74006,062,500
2026-08-24MYR 0.7500MYR 0.7600MYR 0.7350MYR 0.74003,398,700
2026-08-21MYR 0.7200MYR 0.7500MYR 0.7100MYR 0.73003,296,200
2026-08-20MYR 0.7200MYR 0.7350MYR 0.7150MYR 0.72001,957,700
2026-08-19MYR 0.7200MYR 0.7300MYR 0.7100MYR 0.72002,389,300
2026-08-18MYR 0.7250MYR 0.7600MYR 0.7150MYR 0.72003,466,800
2026-08-17MYR 0.7400MYR 0.7400MYR 0.7250MYR 0.73002,817,800
2026-08-14MYR 0.7350MYR 0.7450MYR 0.7300MYR 0.74002,732,800
2026-08-13MYR 0.6800MYR 0.7500MYR 0.6800MYR 0.73507,633,400
2026-08-12MYR 0.6600MYR 0.7000MYR 0.6550MYR 0.69007,198,400
2026-08-11MYR 0.6400MYR 0.6700MYR 0.6350MYR 0.660010,924,500
2026-08-10MYR 0.6300MYR 0.6400MYR 0.6200MYR 0.64002,897,500
2026-08-07MYR 0.6450MYR 0.6450MYR 0.6200MYR 0.62503,253,800
2026-08-06MYR 0.6400MYR 0.6450MYR 0.6300MYR 0.64501,849,700
2026-08-05MYR 0.6400MYR 0.6550MYR 0.6300MYR 0.64002,588,700
2026-08-04MYR 0.6500MYR 0.6550MYR 0.6300MYR 0.63503,030,800
2026-08-03MYR 0.6200MYR 0.6550MYR 0.6200MYR 0.64505,526,400
2026-07-31MYR 0.6250MYR 0.6450MYR 0.6200MYR 0.62001,902,500
2026-07-30MYR 0.6200MYR 0.6350MYR 0.6150MYR 0.61501,709,500
2026-07-29MYR 0.6100MYR 0.6350MYR 0.6050MYR 0.63003,494,800
2026-07-28MYR 0.6300MYR 0.6300MYR 0.6000MYR 0.61003,863,500
2026-07-27MYR 0.6200MYR 0.6350MYR 0.6050MYR 0.63002,957,000
2026-07-24MYR 0.6200MYR 0.6250MYR 0.6050MYR 0.61502,751,900
2026-07-23MYR 0.6100MYR 0.6400MYR 0.6100MYR 0.62502,576,100
2026-07-22MYR 0.6350MYR 0.6350MYR 0.6100MYR 0.61003,177,200
2026-07-21MYR 0.6300MYR 0.6450MYR 0.6100MYR 0.63503,902,300
2026-07-20MYR 0.5700MYR 0.6400MYR 0.5700MYR 0.630017,641,900
2026-07-17MYR 0.5650MYR 0.5850MYR 0.5600MYR 0.56503,590,600
2026-07-16MYR 0.5700MYR 0.5700MYR 0.5600MYR 0.56501,186,100
2026-07-15MYR 0.5400MYR 0.5700MYR 0.5400MYR 0.56502,321,800
2026-07-14MYR 0.5500MYR 0.5500MYR 0.5250MYR 0.54004,644,200
2026-07-13MYR 0.5650MYR 0.5700MYR 0.5500MYR 0.55501,591,700
2026-07-10MYR 0.5800MYR 0.5850MYR 0.5700MYR 0.57002,864,300
2026-07-09MYR 0.5550MYR 0.5800MYR 0.5500MYR 0.57504,665,400
2026-07-08MYR 0.5600MYR 0.5650MYR 0.5400MYR 0.55504,561,800
2026-07-07MYR 0.5700MYR 0.5750MYR 0.5550MYR 0.56505,049,300
2026-07-06MYR 0.5400MYR 0.5750MYR 0.5400MYR 0.56506,369,600
2026-07-03MYR 0.5350MYR 0.5450MYR 0.5350MYR 0.54001,905,100
2026-07-02MYR 0.5500MYR 0.5500MYR 0.5250MYR 0.53501,936,500
2026-07-01MYR 0.5450MYR 0.5550MYR 0.5450MYR 0.55001,683,000
2026-06-30MYR 0.5450MYR 0.5500MYR 0.5350MYR 0.54001,986,700
2026-06-29MYR 0.5350MYR 0.5500MYR 0.5250MYR 0.54501,555,600
2026-06-26MYR 0.5100MYR 0.5400MYR 0.5050MYR 0.53504,087,600
2026-06-25MYR 0.5150MYR 0.5200MYR 0.5100MYR 0.51502,046,700
2026-06-24MYR 0.4950MYR 0.5150MYR 0.4950MYR 0.50502,192,600
2026-06-23MYR 0.5250MYR 0.5250MYR 0.4900MYR 0.49507,055,900
2026-06-22MYR 0.5250MYR 0.5350MYR 0.5150MYR 0.52503,332,300
2026-06-19MYR 0.5350MYR 0.5400MYR 0.5250MYR 0.52502,545,300
2026-06-18MYR 0.5500MYR 0.5550MYR 0.5250MYR 0.53003,268,200
2026-06-16MYR 0.5550MYR 0.5700MYR 0.5450MYR 0.54506,102,500
2026-06-15MYR 0.5250MYR 0.5600MYR 0.5250MYR 0.55004,680,600
2026-06-12MYR 0.5450MYR 0.5550MYR 0.5200MYR 0.52503,237,800
2026-06-11MYR 0.5300MYR 0.5450MYR 0.5250MYR 0.54004,492,000
2026-06-10MYR 0.5300MYR 0.5350MYR 0.5200MYR 0.52502,295,100
2026-06-09MYR 0.5300MYR 0.5500MYR 0.5050MYR 0.530013,194,900
2026-06-08MYR 0.5450MYR 0.5450MYR 0.5200MYR 0.53007,131,300
2026-06-05MYR 0.5950MYR 0.6050MYR 0.5550MYR 0.560011,939,400
2026-06-04MYR 0.5550MYR 0.6000MYR 0.5500MYR 0.59008,552,300
2026-06-03MYR 0.5750MYR 0.5850MYR 0.5550MYR 0.55506,211,800
2026-05-29MYR 0.5450MYR 0.5700MYR 0.5450MYR 0.56507,362,400
2026-05-28MYR 0.5400MYR 0.5500MYR 0.5300MYR 0.54502,163,900
2026-05-26MYR 0.5450MYR 0.5550MYR 0.5350MYR 0.54004,045,700
2026-05-25MYR 0.5450MYR 0.5600MYR 0.5400MYR 0.54503,614,700
2026-05-22MYR 0.5250MYR 0.5450MYR 0.5150MYR 0.53506,142,100
2026-05-21MYR 0.5350MYR 0.5500MYR 0.5100MYR 0.52507,464,100
2026-05-20MYR 0.5200MYR 0.5450MYR 0.5100MYR 0.53007,220,500
2026-05-19MYR 0.5650MYR 0.5650MYR 0.5200MYR 0.52509,992,700
2026-05-18MYR 0.5650MYR 0.5800MYR 0.5400MYR 0.56507,019,600
2026-05-15MYR 0.5750MYR 0.5850MYR 0.5600MYR 0.57003,251,300
2026-05-14MYR 0.6050MYR 0.6050MYR 0.5650MYR 0.570011,824,400
2026-05-13MYR 0.5050MYR 0.6100MYR 0.5050MYR 0.600022,513,000
2026-05-12MYR 0.5300MYR 0.5300MYR 0.5050MYR 0.50505,958,100
2026-05-11MYR 0.5150MYR 0.5350MYR 0.5050MYR 0.53006,043,600
2026-05-08MYR 0.5200MYR 0.5250MYR 0.5100MYR 0.51503,540,500
2026-05-07MYR 0.5300MYR 0.5300MYR 0.5150MYR 0.52506,343,000
2026-05-06MYR 0.5000MYR 0.5300MYR 0.4950MYR 0.530012,380,100
2026-05-05MYR 0.5100MYR 0.5150MYR 0.4950MYR 0.50505,625,900
2026-05-04MYR 0.5050MYR 0.5250MYR 0.5050MYR 0.51504,014,600
2026-04-30MYR 0.5150MYR 0.5150MYR 0.4900MYR 0.50003,403,900
2026-04-29MYR 0.5050MYR 0.5250MYR 0.5050MYR 0.515012,781,900
2026-04-28MYR 0.4600MYR 0.5100MYR 0.4600MYR 0.505015,326,100
2026-04-27MYR 0.4800MYR 0.4850MYR 0.4600MYR 0.46006,166,000
2026-04-24MYR 0.4750MYR 0.4850MYR 0.4750MYR 0.47505,611,800
2026-04-23MYR 0.4950MYR 0.4950MYR 0.4700MYR 0.470010,094,100
2026-04-22MYR 0.4900MYR 0.5050MYR 0.4850MYR 0.49503,947,200
2026-04-21MYR 0.5000MYR 0.5150MYR 0.4850MYR 0.48506,891,200
2026-04-20MYR 0.4750MYR 0.5000MYR 0.4700MYR 0.50006,373,100
2026-04-17MYR 0.4850MYR 0.4900MYR 0.4700MYR 0.48504,231,000
2026-04-16MYR 0.4600MYR 0.4900MYR 0.4550MYR 0.480011,413,400
2026-04-15MYR 0.4700MYR 0.4750MYR 0.4550MYR 0.46005,652,200
2026-04-14MYR 0.4650MYR 0.4750MYR 0.4550MYR 0.47008,830,700
2026-04-13MYR 0.4450MYR 0.4450MYR 0.4300MYR 0.44505,646,700
2026-04-10MYR 0.4350MYR 0.4750MYR 0.4350MYR 0.450010,636,900
2026-04-09MYR 0.4300MYR 0.4400MYR 0.4250MYR 0.43502,749,000
2026-04-08MYR 0.4000MYR 0.4400MYR 0.3950MYR 0.435013,174,800
2026-04-07MYR 0.4000MYR 0.4050MYR 0.3800MYR 0.38505,231,500
2026-04-06MYR 0.4050MYR 0.4050MYR 0.3850MYR 0.40007,123,700
2026-04-03MYR 0.4000MYR 0.4100MYR 0.4000MYR 0.41002,425,500
2026-04-02MYR 0.4350MYR 0.4350MYR 0.3900MYR 0.39503,518,900
2026-04-01MYR 0.3900MYR 0.4300MYR 0.3900MYR 0.43005,403,900
2026-03-31MYR 0.3800MYR 0.3950MYR 0.3800MYR 0.38501,663,500
2026-03-30MYR 0.3800MYR 0.3900MYR 0.3700MYR 0.39002,699,500
2026-03-27MYR 0.3900MYR 0.3950MYR 0.3800MYR 0.38501,666,100
2026-03-26MYR 0.3900MYR 0.3950MYR 0.3800MYR 0.39502,485,400
2026-03-25MYR 0.3850MYR 0.3950MYR 0.3800MYR 0.39006,221,700
2026-03-24MYR 0.3850MYR 0.3900MYR 0.3650MYR 0.37504,187,700
2026-03-19MYR 0.4100MYR 0.4100MYR 0.3850MYR 0.38505,187,700
2026-03-18MYR 0.4000MYR 0.4250MYR 0.4000MYR 0.42005,009,200
2026-03-17MYR 0.4000MYR 0.4100MYR 0.3950MYR 0.40501,535,200
2026-03-16MYR 0.4050MYR 0.4100MYR 0.3850MYR 0.39502,890,400
2026-03-13MYR 0.4150MYR 0.4300MYR 0.4050MYR 0.41003,910,200
2026-03-12MYR 0.4150MYR 0.4250MYR 0.4050MYR 0.41506,898,000
2026-03-11MYR 0.3900MYR 0.4350MYR 0.3900MYR 0.425012,925,800
2026-03-10MYR 0.3850MYR 0.4000MYR 0.3800MYR 0.390012,969,900
2026-03-09MYR 0.3900MYR 0.3900MYR 0.3500MYR 0.365015,939,700
2026-03-06MYR 0.4300MYR 0.4300MYR 0.3950MYR 0.40009,978,300
2026-03-05MYR 0.4550MYR 0.4600MYR 0.4200MYR 0.43504,218,700
2026-03-04MYR 0.4600MYR 0.4650MYR 0.4350MYR 0.44506,865,600
2026-03-03MYR 0.4500MYR 0.4750MYR 0.4500MYR 0.46506,589,800
2026-03-02MYR 0.4300MYR 0.4550MYR 0.4100MYR 0.450010,924,000
2026-02-27MYR 0.4600MYR 0.4600MYR 0.4350MYR 0.45009,134,200
2026-02-26MYR 0.4700MYR 0.4800MYR 0.4500MYR 0.460014,506,700
2026-02-25MYR 0.4800MYR 0.4800MYR 0.4600MYR 0.46007,587,200
2026-02-24MYR 0.4800MYR 0.4850MYR 0.4750MYR 0.47504,163,600
2026-02-23MYR 0.4800MYR 0.4900MYR 0.4700MYR 0.49003,330,600
2026-02-20MYR 0.4850MYR 0.4850MYR 0.4700MYR 0.48007,721,900
2026-02-19MYR 0.4850MYR 0.4950MYR 0.4800MYR 0.48504,726,300
2026-02-16MYR 0.4900MYR 0.4900MYR 0.4800MYR 0.48502,443,900
2026-02-13MYR 0.5000MYR 0.5050MYR 0.4800MYR 0.480015,853,600
2026-02-12MYR 0.5000MYR 0.5300MYR 0.4950MYR 0.505021,359,000
2026-02-11MYR 0.5050MYR 0.5150MYR 0.4900MYR 0.500012,600,300
2026-02-10MYR 0.4850MYR 0.5200MYR 0.4850MYR 0.500032,773,500
2026-02-09MYR 0.4800MYR 0.4850MYR 0.4650MYR 0.480011,703,700
2026-02-06MYR 0.4650MYR 0.4800MYR 0.4600MYR 0.465012,797,400
2026-02-05MYR 0.4800MYR 0.5000MYR 0.4550MYR 0.480019,490,200
2026-02-04MYR 0.4950MYR 0.5050MYR 0.4700MYR 0.480016,020,000
2026-02-03MYR 0.5350MYR 0.5450MYR 0.4650MYR 0.495039,062,400
2026-01-30MYR 0.5350MYR 0.5600MYR 0.5200MYR 0.545035,217,800
2026-01-29MYR 0.4800MYR 0.5400MYR 0.4800MYR 0.530055,170,300
2026-01-28MYR 0.5000MYR 0.5200MYR 0.4100MYR 0.4800264,501,500