I&M Group PLC (NASE:IMH)
Kenya · Delayed Price · Currency is KES 45.35
+0.25 (0.55%)
At close: Dec 4, 2025
I&M Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.95 | 45.95 | 45.00 | 45.35 | 45.35 | 0.55% | 120,624 |
| Dec 3, 2025 | 45.00 | 45.80 | 45.00 | 45.10 | 45.10 | -0.22% | 139,178 |
| Dec 2, 2025 | 46.00 | 46.00 | 45.00 | 45.20 | 45.20 | -0.11% | 122,359 |
| Dec 1, 2025 | 45.00 | 45.95 | 45.00 | 45.25 | 45.25 | 3.08% | 60,333 |
| Nov 28, 2025 | 45.00 | 45.00 | 43.50 | 43.90 | 43.90 | 0.80% | 115,790 |
| Nov 27, 2025 | 45.80 | 45.80 | 41.20 | 43.55 | 43.55 | -3.65% | 57,144 |
| Nov 26, 2025 | 45.75 | 45.80 | 43.00 | 45.20 | 45.20 | -1.20% | 57,910 |
| Nov 25, 2025 | 46.00 | 46.00 | 45.65 | 45.75 | 45.75 | - | 59,204 |
| Nov 24, 2025 | 46.00 | 46.00 | 45.50 | 45.75 | 45.75 | -0.33% | 62,337 |
| Nov 21, 2025 | 46.00 | 46.00 | 45.80 | 45.90 | 45.90 | -0.33% | 40,536 |
| Nov 20, 2025 | 46.00 | 47.50 | 45.85 | 46.05 | 46.05 | 0.44% | 595,471 |
| Nov 19, 2025 | 45.85 | 45.90 | 45.75 | 45.85 | 45.85 | -0.11% | 100,450 |
| Nov 18, 2025 | 45.90 | 45.95 | 45.85 | 45.90 | 45.90 | - | 151,976 |
| Nov 17, 2025 | 46.00 | 46.00 | 45.00 | 45.90 | 45.90 | 0.33% | 72,409 |
| Nov 14, 2025 | 46.00 | 46.00 | 45.50 | 45.75 | 45.75 | -0.33% | 156,588 |
| Nov 13, 2025 | 45.50 | 46.20 | 45.35 | 45.90 | 45.90 | 0.11% | 706,874 |
| Nov 12, 2025 | 45.90 | 46.00 | 45.50 | 45.85 | 45.85 | -0.11% | 81,277 |
| Nov 11, 2025 | 46.00 | 46.00 | 45.70 | 45.90 | 45.90 | -0.11% | 131,038 |
| Nov 10, 2025 | 46.00 | 46.00 | 45.65 | 45.95 | 45.95 | - | 267,657 |
| Nov 7, 2025 | 45.50 | 46.00 | 45.25 | 45.95 | 45.95 | 2.00% | 515,817 |
| Nov 6, 2025 | 45.50 | 45.50 | 45.00 | 45.05 | 45.05 | - | 246,654 |
| Nov 5, 2025 | 44.95 | 45.25 | 44.90 | 45.05 | 45.05 | 0.11% | 242,576 |
| Nov 4, 2025 | 45.00 | 45.00 | 44.90 | 45.00 | 45.00 | 1.12% | 319,469 |
| Nov 3, 2025 | 44.00 | 45.00 | 44.00 | 44.50 | 44.50 | 1.37% | 705,477 |
| Oct 31, 2025 | 43.90 | 44.50 | 43.80 | 43.90 | 43.90 | 0.23% | 4,183,247 |
| Oct 30, 2025 | 43.90 | 43.95 | 43.70 | 43.80 | 43.80 | 0.23% | 580,266 |
| Oct 29, 2025 | 43.70 | 43.95 | 43.60 | 43.70 | 43.70 | -0.11% | 20,899 |
| Oct 28, 2025 | 43.90 | 44.00 | 43.65 | 43.75 | 43.75 | - | 98,163 |
| Oct 27, 2025 | 44.00 | 44.50 | 43.60 | 43.75 | 43.75 | - | 32,871 |
| Oct 24, 2025 | 43.00 | 44.00 | 43.00 | 43.75 | 43.75 | 0.92% | 77,326 |
| Oct 23, 2025 | 45.00 | 45.00 | 42.50 | 43.35 | 43.35 | 2.48% | 69,607 |
| Oct 22, 2025 | 42.00 | 43.50 | 41.95 | 42.30 | 42.30 | 0.83% | 266,575 |
| Oct 21, 2025 | 42.00 | 42.00 | 41.90 | 41.95 | 41.95 | -0.36% | 61,914 |
| Oct 16, 2025 | 42.40 | 42.50 | 41.60 | 42.10 | 42.10 | -0.12% | 90,850 |
| Oct 15, 2025 | 42.50 | 42.50 | 42.00 | 42.15 | 42.15 | -0.24% | 32,120 |
| Oct 14, 2025 | 42.00 | 42.50 | 41.50 | 42.25 | 42.25 | 0.48% | 18,365 |
| Oct 13, 2025 | 42.90 | 42.90 | 41.60 | 42.05 | 42.05 | -1.98% | 56,848 |
| Oct 9, 2025 | 42.90 | 43.00 | 42.65 | 42.90 | 42.90 | -0.23% | 276,286 |
| Oct 8, 2025 | 43.00 | 43.00 | 42.85 | 43.00 | 43.00 | 0.23% | 196,927 |
| Oct 7, 2025 | 42.85 | 43.00 | 42.85 | 42.90 | 42.90 | 0.23% | 62,154 |
| Oct 6, 2025 | 42.95 | 42.95 | 42.70 | 42.80 | 42.80 | -0.35% | 77,760 |
| Oct 3, 2025 | 43.00 | 43.00 | 42.85 | 42.95 | 42.95 | - | 42,623 |
| Oct 2, 2025 | 43.00 | 43.00 | 42.85 | 42.95 | 42.95 | - | 11,180 |
| Oct 1, 2025 | 43.50 | 43.50 | 42.70 | 42.95 | 42.95 | -0.12% | 64,740 |
| Sep 30, 2025 | 42.95 | 43.00 | 42.90 | 43.00 | 43.00 | - | 112,318 |
| Sep 29, 2025 | 43.00 | 43.00 | 42.95 | 43.00 | 43.00 | 0.12% | 34,687 |
| Sep 26, 2025 | 43.00 | 43.00 | 42.90 | 42.95 | 42.95 | 0.23% | 22,249 |
| Sep 25, 2025 | 43.00 | 43.00 | 42.75 | 42.85 | 42.85 | 0.12% | 593,611 |
| Sep 24, 2025 | 43.00 | 43.00 | 42.25 | 42.80 | 42.80 | - | 48,993 |
| Sep 23, 2025 | 42.50 | 43.30 | 42.00 | 42.80 | 42.80 | -0.23% | 293,519 |