I&M Group PLC (NASE:IMH)
Kenya flag Kenya · Delayed Price · Currency is KES
42.10
+0.90 (2.18%)
At close: Sep 9, 2025

I&M Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202541.5042.5041.0042.1042.102.18%189,264
Sep 8, 202540.5041.9540.5041.2041.202.62%110,949
Sep 5, 202540.9040.9040.0040.1540.15-0.99%141,473
Sep 4, 202541.0041.0040.0040.5540.551.37%136,536
Sep 3, 202540.0041.4539.8040.0040.000.13%1,401,742
Sep 2, 202539.0040.0039.0039.9539.952.30%1,148,358
Sep 1, 202538.9039.3538.6039.0539.051.03%313,044
Aug 29, 202538.5039.0038.4038.6538.650.65%103,778
Aug 28, 202538.5038.5038.4038.4038.40-0.39%1,106,621
Aug 27, 202539.0039.0038.4038.5538.55-0.39%216,108
Aug 26, 202539.0039.0038.5038.7038.700.91%20,056
Aug 25, 202538.4039.0038.2038.3538.350.39%553,187
Aug 22, 202538.4538.5038.1038.2038.20-0.52%45,910
Aug 21, 202538.5038.5038.2538.4038.40-0.13%81,144
Aug 20, 202538.2038.6038.2038.4538.45-0.77%38,624
Aug 19, 202538.7039.0038.2038.7538.750.13%344,052
Aug 18, 202538.0039.3538.0038.7038.703.06%612,890
Aug 15, 202538.0038.0036.8537.5537.55-1.18%25,803
Aug 14, 202538.0038.4537.5038.0038.00-0.78%77,426
Aug 13, 202538.4038.5037.0038.3038.30-0.26%31,646
Aug 12, 202537.3538.5037.2538.4038.40-0.90%57,642
Aug 11, 202537.5539.0037.2538.7538.753.89%136,139
Aug 8, 202537.5037.9537.0537.3037.301.50%15,333
Aug 7, 202537.0037.5036.7536.7536.75-1,030,600
Aug 6, 202536.7537.0036.7036.7536.750.41%3,165,500
Aug 5, 202536.9536.9536.5036.6036.60-0.27%74,000
Aug 4, 202536.5036.9536.5036.7036.70-0.41%17,500
Aug 1, 202536.5037.0036.5036.8536.850.55%7,100
Jul 31, 202537.0037.0036.5036.6536.65-0.81%176,100
Jul 30, 202536.9537.0036.9036.9536.950.14%9,200
Jul 29, 202537.0037.0036.9036.9036.900.14%24,500
Jul 28, 202536.5536.9036.5536.8536.85-0.14%6,800
Jul 25, 202536.5037.4036.5036.9036.901.10%51,300
Jul 24, 202536.5036.6036.5036.5036.500.97%10,900
Jul 23, 202536.2037.0036.0536.1536.15-113,900
Jul 22, 202536.5036.5036.1036.1536.15-4,100
Jul 21, 202536.5036.5036.0036.1536.15-0.96%3,600
Jul 18, 202536.5036.5036.0036.5036.50-0.14%1,020,400
Jul 17, 202537.0037.0036.5036.5536.55-0.41%18,500
Jul 16, 202537.0037.0036.5036.7036.70-4,400
Jul 15, 202536.8037.0036.5036.7036.70-0.27%17,100
Jul 14, 202537.0037.0036.0036.8036.801.80%10,700
Jul 11, 202536.7036.7036.0036.1536.15-1.77%37,500
Jul 10, 202537.1537.1536.6036.8036.80-0.94%39,900
Jul 9, 202537.8037.8036.8037.1537.15-1.20%45,600
Jul 8, 202537.4038.0037.4037.6037.60-0.27%29,400
Jul 7, 202537.0038.0037.0037.7037.700.80%86,300
Jul 4, 202538.0038.0037.0037.4037.400.27%36,300
Jul 3, 202536.9537.5036.5037.3037.301.50%370,800
Jul 2, 202536.5036.9536.3536.7536.751.38%47,400