JSE · ISA · stock

ISA Holdings Limited (ISA) stock price history

Every JSE trading session of ISA Holdings Limited from Jan 4, 2000 to Sep 28, 2026: 6,842 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ISA data, free keyYear by year table

ISA adjusted close, 2000 to 2026

ISAISA Holdings Limited
ZAR 2.19+15.4% over one year
20052010201520202025
ZAR 2.57
All time high, 2026
ZAR 2.57
52 week high, ZAR 1.80 low
6,842
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

ISA key facts

  • ISA Holdings Limited (ISA) closed at ZAR 2.19 on Sep 28, 2026 on JSE.
  • ISA's all time high close is ZAR 2.57, set on Jan 27, 2026; its all time low close is ZAR 0.0098 on Oct 31, 2001.
  • ISA's 52 week range is ZAR 1.80 to ZAR 2.57.
  • ISA returned +15.4% over the year to Sep 28, 2026 and +224.0% over five years.
  • Over ten years ISA returned +84%, +6.3% a year compounded.
  • ISA's deepest drawdown was -96.7% from May 9, 2000 to Oct 31, 2001.
  • DataCedar holds 6,842 daily sessions of ISA history from Jan 4, 2000 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

ISA price chart, 2000 to 2026

ISA adjusted close, Jan 4, 2000 to Sep 28, 2026ZAR 0.0098ZAR 0.0614ZAR 0.3836ZAR 2.40200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ISA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.5%
3 months+4.3%
6 months+3.3%
Year to date-5.6%
1 year+15.4%
3 years+77.1%
5 years+224.0%
10 years+84.4%
Since Jan 4, 2000+1,295%
Compound annual growth, 26.7 years+10.4%

ISA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ZAR 2.57 on Jan 27, 2026
All time low close
ZAR 0.0098 on Oct 31, 2001
52 week high
ZAR 2.57 on Jan 27, 2026
52 week low
ZAR 1.80 on Oct 1, 2025
Deepest drawdown
-96.7% from May 9, 2000 to Oct 31, 2001, recovered Dec 6, 2004
Best single session
+400.0% on Mar 9, 2004
Worst single session
-80.0% on Feb 18, 2004
Volatility, 1 year annualised
68.8%
Sessions closing higher, 1 year
27%
Growth of 1 since 2000
14.0×
Best calendar year
2004, +540%
Worst calendar year
2007, -44%

ISA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ZAR 2.30ZAR 2.57ZAR 1.80ZAR 2.19-5.6%3.5M185
2025ZAR 1.84ZAR 2.45ZAR 1.50ZAR 2.32+26.3%4.6M250
2024ZAR 1.27ZAR 2.39ZAR 1.23ZAR 1.84+47.3%7.5M250
2023ZAR 1.24ZAR 1.48ZAR 1.01ZAR 1.25+0.9%6.3M248
2022ZAR 0.9448ZAR 1.48ZAR 0.8553ZAR 1.24+30.8%5.6M250
2021ZAR 0.9340ZAR 0.9448ZAR 0.5962ZAR 0.9448+1.2%7.5M250
2020ZAR 0.7945ZAR 0.9738ZAR 0.3079ZAR 0.9340+17.6%13.5M252
2019ZAR 1.32ZAR 2.07ZAR 0.5363ZAR 0.7945-39.7%14.6M249
2018ZAR 1.09ZAR 1.39ZAR 0.8416ZAR 1.32+21.0%9.9M250
2017ZAR 1.33ZAR 1.78ZAR 0.9901ZAR 1.09-17.9%18M256
2016ZAR 0.7912ZAR 1.48ZAR 0.7418ZAR 1.33+67.6%13.3M261
2015ZAR 0.7413ZAR 0.9099ZAR 0.2176ZAR 0.7912+6.7%20.1M261
2014ZAR 0.6524ZAR 0.8402ZAR 0.6326ZAR 0.7413+13.6%15.6M261
2013ZAR 0.7309ZAR 0.7704ZAR 0.3951ZAR 0.6524-10.7%19.2M261
2012ZAR 0.7598ZAR 0.8683ZAR 0.5136ZAR 0.7309-3.8%17.3M261
2011ZAR 0.5619ZAR 0.9176ZAR 0.5521ZAR 0.7598+40.1%25.7M260
2010ZAR 0.4136ZAR 0.6400ZAR 0.3840ZAR 0.5422+31.1%27.5M261
2009ZAR 0.1967ZAR 0.4726ZAR 0.1868ZAR 0.4136+55.8%21.4M251
2008ZAR 0.3342ZAR 0.3833ZAR 0.1770ZAR 0.2655-18.1%19.1M253
2007ZAR 0.5896ZAR 0.7370ZAR 0.3243ZAR 0.3243-44.1%72.5M250
2006ZAR 0.4221ZAR 0.6090ZAR 0.3534ZAR 0.5798+37.4%19.5M258
2005ZAR 0.3140ZAR 0.5396ZAR 0.2159ZAR 0.4221+34.4%8.6M260
2004ZAR 0.0491ZAR 0.3140ZAR 0.0098ZAR 0.3140+540.0%450.4K262
2003ZAR 0.0294ZAR 0.0491ZAR 0.0098ZAR 0.0491+66.7%1.3M261
2002ZAR 0.0392ZAR 0.1962ZAR 0.0098ZAR 0.0294-25.0%830.9K261
2001ZAR 0.0589ZAR 0.1962ZAR 0.0098ZAR 0.0392-33.3%978.2K261
2000ZAR 0.2257ZAR 0.3238ZAR 0.0589ZAR 0.0589n/a28.6M259

ISA monthly closes, last 12 months

MonthMonth end closeChange
September 2026ZAR 2.19-5.2%
August 2026ZAR 2.31+10.0%
July 2026ZAR 2.10+0.0%
June 2026ZAR 2.10-4.5%
May 2026ZAR 2.20-9.8%
April 2026ZAR 2.44+13.0%
March 2026ZAR 2.16-6.1%
February 2026ZAR 2.30-2.5%
January 2026ZAR 2.36+1.7%
December 2025ZAR 2.32-3.7%
November 2025ZAR 2.41+33.9%
October 2025ZAR 1.80-2.7%

About the ISA data

Daily bars. 6,842 sessions from Jan 4, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ISA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JSE

  • IMP Impala Platinum Holdings Limited
  • INL Investec Group
  • INP Investec Group
  • IOC iOCO Limited
  • ISO ASP Isotopes Inc.
  • ITE Italtile Limited
  • IVT Invicta Holdings Limited
  • JBL Jubilee Metals Group PLC

Common questions

ISA share price history

Start with any symbol.

Start free