I&M Group PLC (NASE:IMH)
Kenya · Delayed Price · Currency is KES 68.25
+0.25 (0.37%)
At close: Aug 7, 2026
I&M Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 68.50 | 69.00 | 68.00 | 68.25 | 68.25 | 0.37% | 23,703 |
| Aug 6, 2026 | 68.25 | 68.50 | 67.00 | 68.00 | 68.00 | - | 237,846 |
| Aug 5, 2026 | 68.25 | 68.25 | 67.75 | 68.00 | 68.00 | -0.37% | 66,112 |
| Aug 4, 2026 | 68.50 | 68.50 | 68.00 | 68.25 | 68.25 | -0.36% | 139,752 |
| Aug 3, 2026 | 69.50 | 69.50 | 68.00 | 68.50 | 68.50 | 1.11% | 64,748 |
| Jul 31, 2026 | 68.50 | 69.00 | 67.50 | 67.75 | 67.75 | -0.37% | 396,509 |
| Jul 30, 2026 | 69.50 | 69.50 | 67.75 | 68.00 | 68.00 | -1.09% | 199,132 |
| Jul 29, 2026 | 68.25 | 69.50 | 67.50 | 68.75 | 68.75 | 1.10% | 267,408 |
| Jul 28, 2026 | 68.75 | 69.00 | 67.50 | 68.00 | 68.00 | - | 155,802 |
| Jul 27, 2026 | 67.50 | 69.00 | 67.50 | 68.00 | 68.00 | 0.37% | 126,630 |
| Jul 24, 2026 | 68.00 | 68.75 | 67.00 | 67.75 | 67.75 | 0.74% | 431,239 |
| Jul 23, 2026 | 68.00 | 68.00 | 67.00 | 67.25 | 67.25 | -0.74% | 75,213 |
| Jul 22, 2026 | 68.00 | 68.25 | 67.25 | 67.75 | 67.75 | -0.73% | 55,864 |
| Jul 21, 2026 | 69.00 | 69.00 | 67.75 | 68.25 | 68.25 | -1.09% | 67,006 |
| Jul 20, 2026 | 68.25 | 69.00 | 68.25 | 69.00 | 69.00 | 1.47% | 73,475 |
| Jul 17, 2026 | 68.75 | 69.00 | 67.00 | 68.00 | 68.00 | -1.09% | 25,232 |
| Jul 16, 2026 | 69.00 | 69.50 | 67.50 | 68.75 | 68.75 | -1.08% | 125,716 |
| Jul 15, 2026 | 69.00 | 69.75 | 69.00 | 69.50 | 69.50 | - | 1,308,053 |
| Jul 14, 2026 | 70.00 | 70.00 | 69.00 | 69.50 | 69.50 | 0.72% | 691,116 |
| Jul 13, 2026 | 67.00 | 70.50 | 67.00 | 69.00 | 69.00 | 5.34% | 97,952 |
| Jul 10, 2026 | 64.50 | 68.00 | 64.00 | 65.50 | 65.50 | 3.56% | 146,733 |
| Jul 9, 2026 | 64.00 | 65.50 | 62.75 | 63.25 | 63.25 | -4.89% | 509,236 |
| Jul 8, 2026 | 68.00 | 68.00 | 64.00 | 66.50 | 66.50 | -1.48% | 363,376 |
| Jul 7, 2026 | 68.00 | 68.00 | 66.50 | 67.50 | 67.50 | -0.74% | 46,591 |
| Jul 6, 2026 | 70.00 | 70.00 | 66.00 | 68.00 | 68.00 | -1.45% | 145,825 |
| Jul 3, 2026 | 70.25 | 70.25 | 68.00 | 69.00 | 69.00 | -1.43% | 200,143 |
| Jul 2, 2026 | 70.25 | 70.25 | 69.25 | 70.00 | 70.00 | - | 647,559 |
| Jul 1, 2026 | 70.00 | 72.00 | 69.75 | 70.00 | 70.00 | 0.72% | 294,827 |
| Jun 30, 2026 | 74.75 | 74.75 | 69.00 | 69.50 | 69.50 | 2.21% | 2,908,670 |
| Jun 29, 2026 | 66.00 | 69.75 | 65.50 | 68.00 | 68.00 | 3.42% | 769,423 |
| Jun 26, 2026 | 66.50 | 66.50 | 61.00 | 65.75 | 65.75 | 8.68% | 118,286 |
| Jun 25, 2026 | 66.25 | 68.75 | 59.50 | 60.50 | 60.50 | -6.20% | 1,197,608 |
| Jun 24, 2026 | 64.00 | 66.75 | 63.75 | 64.50 | 64.50 | 1.18% | 393,232 |
| Jun 23, 2026 | 63.50 | 64.00 | 63.50 | 63.75 | 63.75 | 1.59% | 178,875 |
| Jun 22, 2026 | 61.75 | 63.50 | 61.75 | 62.75 | 62.75 | 1.62% | 215,606 |
| Jun 19, 2026 | 61.00 | 63.75 | 60.50 | 61.75 | 61.75 | 2.49% | 192,529 |
| Jun 18, 2026 | 60.00 | 61.50 | 59.50 | 60.25 | 60.25 | 2.99% | 746,280 |
| Jun 17, 2026 | 59.75 | 60.00 | 56.25 | 58.50 | 58.50 | 4.46% | 226,659 |
| Jun 16, 2026 | 55.50 | 57.75 | 55.25 | 56.00 | 56.00 | 1.82% | 379,010 |
| Jun 15, 2026 | 55.00 | 56.00 | 54.75 | 55.00 | 55.00 | - | 999,274 |
| Jun 12, 2026 | 55.00 | 55.75 | 54.50 | 55.00 | 55.00 | 3.29% | 89,367 |
| Jun 11, 2026 | 53.50 | 55.00 | 53.00 | 53.25 | 53.25 | - | 160,039 |
| Jun 10, 2026 | 53.50 | 53.50 | 53.00 | 53.25 | 53.25 | 0.47% | 62,284 |
| Jun 9, 2026 | 53.25 | 53.50 | 53.00 | 53.00 | 53.00 | -0.47% | 141,066 |
| Jun 8, 2026 | 53.00 | 54.00 | 52.50 | 53.25 | 53.25 | 1.43% | 114,748 |
| Jun 5, 2026 | 51.25 | 53.00 | 51.25 | 52.50 | 52.50 | 1.94% | 39,604 |
| Jun 4, 2026 | 51.75 | 52.00 | 51.25 | 51.50 | 51.50 | - | 201,575 |
| Jun 3, 2026 | 50.50 | 52.00 | 50.50 | 51.50 | 51.50 | 0.98% | 225,783 |
| Jun 2, 2026 | 50.50 | 51.50 | 50.50 | 51.00 | 51.00 | 0.49% | 315,192 |
| May 29, 2026 | 51.00 | 51.75 | 50.50 | 50.75 | 50.75 | -0.49% | 1,814,138 |