I&M Group PLC (NASE:IMH)
Kenya · Delayed Price · Currency is KES 51.00
+1.00 (2.00%)
At close: Feb 27, 2026
I&M Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 51.00 | 51.50 | 50.50 | 51.00 | 51.00 | 2.00% | 512,480 |
| Feb 26, 2026 | 49.50 | 51.25 | 49.40 | 50.00 | 50.00 | 1.83% | 2,142,054 |
| Feb 25, 2026 | 49.40 | 49.50 | 48.95 | 49.10 | 49.10 | 0.31% | 479,737 |
| Feb 24, 2026 | 48.95 | 49.40 | 48.50 | 48.95 | 48.95 | 1.77% | 1,181,609 |
| Feb 23, 2026 | 48.00 | 49.00 | 48.00 | 48.10 | 48.10 | -0.52% | 1,432,085 |
| Feb 20, 2026 | 48.30 | 49.00 | 48.00 | 48.35 | 48.35 | 0.62% | 315,332 |
| Feb 19, 2026 | 49.00 | 49.00 | 47.70 | 48.05 | 48.05 | -2.44% | 637,265 |
| Feb 18, 2026 | 49.85 | 49.85 | 48.00 | 49.25 | 49.25 | -1.30% | 954,355 |
| Feb 17, 2026 | 49.95 | 50.00 | 49.50 | 49.90 | 49.90 | -0.20% | 1,102,049 |
| Feb 16, 2026 | 50.50 | 50.75 | 49.55 | 50.00 | 50.00 | 0.30% | 476,450 |
| Feb 13, 2026 | 48.75 | 50.75 | 48.75 | 49.85 | 49.85 | 7.55% | 820,372 |
| Feb 12, 2026 | 49.00 | 49.00 | 46.00 | 46.35 | 46.35 | 2.09% | 3,244,372 |
| Feb 11, 2026 | 45.00 | 49.50 | 44.95 | 45.40 | 45.40 | 0.89% | 4,504,909 |
| Feb 10, 2026 | 44.95 | 45.00 | 44.90 | 45.00 | 45.00 | - | 2,386,941 |
| Feb 9, 2026 | 45.00 | 45.00 | 44.90 | 45.00 | 45.00 | - | 1,135,813 |
| Feb 6, 2026 | 45.00 | 45.00 | 44.95 | 45.00 | 45.00 | - | 756,447 |
| Feb 5, 2026 | 45.00 | 45.00 | 44.95 | 45.00 | 45.00 | - | 1,589,763 |
| Feb 4, 2026 | 45.00 | 45.00 | 44.95 | 45.00 | 45.00 | - | 175,622 |
| Feb 3, 2026 | 45.00 | 45.00 | 44.95 | 45.00 | 45.00 | 0.11% | 306,252 |
| Feb 2, 2026 | 45.00 | 45.00 | 44.90 | 44.95 | 44.95 | -0.11% | 204,939 |
| Jan 30, 2026 | 45.00 | 45.00 | 44.90 | 45.00 | 45.00 | 0.11% | 127,289 |
| Jan 29, 2026 | 45.00 | 45.00 | 44.90 | 44.95 | 44.95 | -0.11% | 1,103,889 |
| Jan 28, 2026 | 45.00 | 45.00 | 44.90 | 45.00 | 45.00 | - | 70,175 |
| Jan 27, 2026 | 44.95 | 45.00 | 44.90 | 45.00 | 45.00 | - | 207,346 |
| Jan 26, 2026 | 45.00 | 45.00 | 44.90 | 45.00 | 45.00 | - | 315,563 |
| Jan 23, 2026 | 45.00 | 45.00 | 44.90 | 45.00 | 45.00 | - | 223,396 |
| Jan 22, 2026 | 44.90 | 45.00 | 44.85 | 45.00 | 45.00 | 0.22% | 1,219,669 |
| Jan 21, 2026 | 44.60 | 44.95 | 44.60 | 44.90 | 44.90 | 0.67% | 35,170 |
| Jan 20, 2026 | 45.00 | 45.00 | 44.35 | 44.60 | 44.60 | -0.67% | 154,545 |
| Jan 19, 2026 | 45.00 | 45.00 | 44.80 | 44.90 | 44.90 | -0.11% | 170,449 |
| Jan 16, 2026 | 45.00 | 45.00 | 44.90 | 44.95 | 44.95 | 0.11% | 229,370 |
| Jan 15, 2026 | 44.70 | 45.00 | 44.70 | 44.90 | 44.90 | - | 252,017 |
| Jan 14, 2026 | 45.00 | 45.00 | 44.50 | 44.90 | 44.90 | - | 429,199 |
| Jan 13, 2026 | 44.95 | 45.00 | 44.50 | 44.90 | 44.90 | 0.67% | 364,113 |
| Jan 12, 2026 | 45.00 | 46.00 | 43.00 | 44.60 | 44.60 | -0.67% | 302,805 |
| Jan 9, 2026 | 44.95 | 45.00 | 44.50 | 44.90 | 44.90 | -0.11% | 1,124,866 |
| Jan 8, 2026 | 44.85 | 45.00 | 44.20 | 44.95 | 44.95 | 2.16% | 81,005 |
| Jan 7, 2026 | 43.50 | 44.95 | 43.50 | 44.00 | 44.00 | 0.92% | 1,022,180 |
| Jan 6, 2026 | 43.80 | 43.80 | 43.10 | 43.60 | 43.60 | 1.40% | 251,695 |
| Jan 5, 2026 | 44.95 | 44.95 | 42.55 | 43.00 | 43.00 | 0.47% | 23,997 |
| Jan 2, 2026 | 42.50 | 43.00 | 42.15 | 42.80 | 42.80 | 0.82% | 111,814 |
| Dec 31, 2025 | 43.00 | 43.00 | 42.00 | 42.45 | 42.45 | -0.12% | 230,852 |
| Dec 30, 2025 | 42.15 | 42.80 | 42.15 | 42.50 | 42.50 | 0.83% | 164,942 |
| Dec 29, 2025 | 42.50 | 42.50 | 42.00 | 42.15 | 42.15 | -0.59% | 173,927 |
| Dec 24, 2025 | 42.50 | 42.50 | 42.30 | 42.40 | 42.40 | 0.59% | 191,231 |
| Dec 23, 2025 | 42.50 | 42.70 | 42.00 | 42.15 | 42.15 | -1.29% | 156,415 |
| Dec 22, 2025 | 42.90 | 42.90 | 42.50 | 42.70 | 42.70 | -0.35% | 86,677 |
| Dec 19, 2025 | 42.90 | 42.90 | 42.25 | 42.85 | 42.85 | -0.12% | 21,022 |
| Dec 18, 2025 | 43.45 | 43.45 | 42.20 | 42.90 | 42.90 | -2.17% | 66,454 |
| Dec 17, 2025 | 43.90 | 43.90 | 43.00 | 43.85 | 43.85 | 1.50% | 133,590 |