IMCO Industries Ltd. (TLV:IMCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,944.00
-222.00 (-3.60%)
At close: Nov 27, 2025
IMCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 6,166.00 | 6,167.00 | 5,910.00 | 5,944.00 | 5,944.00 | -3.60% | 17,805 |
| Nov 26, 2025 | 6,412.00 | 6,412.00 | 6,140.00 | 6,166.00 | 6,166.00 | -3.84% | 12,274 |
| Nov 25, 2025 | 6,505.00 | 6,572.00 | 6,222.00 | 6,412.00 | 6,412.00 | -1.43% | 7,922 |
| Nov 24, 2025 | 6,269.00 | 6,538.00 | 6,200.00 | 6,505.00 | 6,505.00 | 3.01% | 5,666 |
| Nov 23, 2025 | 6,300.00 | 6,335.00 | 6,270.00 | 6,315.00 | 6,315.00 | -2.68% | 6,146 |
| Nov 20, 2025 | 6,776.00 | 6,776.00 | 6,423.00 | 6,489.00 | 6,489.00 | -1.20% | 4,647 |
| Nov 19, 2025 | 6,600.00 | 6,823.00 | 6,443.00 | 6,568.00 | 6,568.00 | 0.29% | 10,288 |
| Nov 18, 2025 | 6,497.00 | 6,585.00 | 6,497.00 | 6,549.00 | 6,549.00 | 1.13% | 2,734 |
| Nov 17, 2025 | 6,545.00 | 6,545.00 | 6,288.00 | 6,476.00 | 6,476.00 | -1.05% | 10,874 |
| Nov 16, 2025 | 6,689.00 | 6,691.00 | 6,458.00 | 6,545.00 | 6,545.00 | -3.04% | 6,307 |
| Nov 13, 2025 | 6,950.00 | 7,000.00 | 6,555.00 | 6,750.00 | 6,750.00 | -3.13% | 4,683 |
| Nov 12, 2025 | 6,933.00 | 6,999.00 | 6,735.00 | 6,968.00 | 6,968.00 | 0.50% | 5,977 |
| Nov 11, 2025 | 7,050.00 | 7,176.00 | 6,878.00 | 6,933.00 | 6,933.00 | -1.66% | 10,875 |
| Nov 10, 2025 | 6,771.00 | 7,089.00 | 6,771.00 | 7,050.00 | 7,050.00 | 4.12% | 37,214 |
| Nov 9, 2025 | 6,565.00 | 6,803.00 | 6,565.00 | 6,771.00 | 6,771.00 | 3.14% | 7,173 |
| Nov 6, 2025 | 6,562.00 | 6,582.00 | 6,354.00 | 6,565.00 | 6,565.00 | 0.05% | 29,269 |
| Nov 5, 2025 | 6,800.00 | 6,800.00 | 6,550.00 | 6,562.00 | 6,562.00 | -1.69% | 7,039 |
| Nov 4, 2025 | 6,752.00 | 6,752.00 | 6,666.00 | 6,675.00 | 6,675.00 | -1.14% | 4,875 |
| Nov 3, 2025 | 6,864.00 | 6,935.00 | 6,670.00 | 6,752.00 | 6,752.00 | -1.63% | 4,875 |
| Nov 2, 2025 | 6,798.00 | 6,986.00 | 6,714.00 | 6,864.00 | 6,864.00 | 0.97% | 4,141 |
| Oct 30, 2025 | 6,768.00 | 6,884.00 | 6,430.00 | 6,798.00 | 6,798.00 | 0.44% | 10,616 |
| Oct 29, 2025 | 6,877.00 | 6,877.00 | 6,700.00 | 6,768.00 | 6,768.00 | -0.59% | 7,308 |
| Oct 28, 2025 | 6,884.00 | 7,153.00 | 6,764.00 | 6,808.00 | 6,808.00 | -1.10% | 7,766 |
| Oct 27, 2025 | 6,714.00 | 7,300.00 | 6,714.00 | 6,884.00 | 6,884.00 | 2.53% | 9,955 |
| Oct 26, 2025 | 6,811.00 | 6,811.00 | 6,700.00 | 6,714.00 | 6,714.00 | -1.81% | 5,540 |
| Oct 23, 2025 | 6,911.00 | 7,040.00 | 6,758.00 | 6,838.00 | 6,838.00 | -1.06% | 10,740 |
| Oct 22, 2025 | 6,838.00 | 7,000.00 | 6,806.00 | 6,911.00 | 6,911.00 | 1.07% | 3,099 |
| Oct 21, 2025 | 7,095.00 | 7,095.00 | 6,800.00 | 6,838.00 | 6,838.00 | -3.62% | 7,406 |
| Oct 20, 2025 | 7,360.00 | 7,360.00 | 6,980.00 | 7,095.00 | 7,095.00 | -3.60% | 16,067 |
| Oct 19, 2025 | 7,400.00 | 7,508.00 | 7,120.00 | 7,360.00 | 7,360.00 | -1.97% | 14,079 |
| Oct 16, 2025 | 6,859.00 | 7,575.00 | 6,823.00 | 7,508.00 | 7,508.00 | 9.46% | 29,890 |
| Oct 15, 2025 | 6,900.00 | 6,904.00 | 6,627.00 | 6,859.00 | 6,859.00 | -1.05% | 20,529 |
| Oct 12, 2025 | 7,033.00 | 7,033.00 | 6,750.00 | 6,932.00 | 6,932.00 | -1.44% | 12,194 |
| Oct 9, 2025 | 7,103.00 | 7,351.00 | 6,900.00 | 7,033.00 | 7,033.00 | -0.99% | 29,171 |
| Oct 8, 2025 | 6,583.00 | 7,211.00 | 6,366.00 | 7,103.00 | 7,103.00 | 7.90% | 21,808 |
| Oct 5, 2025 | 6,828.00 | 6,998.00 | 6,450.00 | 6,583.00 | 6,583.00 | -3.59% | 22,903 |
| Sep 30, 2025 | 6,877.00 | 7,068.00 | 6,624.00 | 6,828.00 | 6,828.00 | -0.71% | 53,366 |
| Sep 29, 2025 | 7,117.00 | 7,231.00 | 6,820.00 | 6,877.00 | 6,877.00 | -3.37% | 27,033 |
| Sep 28, 2025 | 7,307.00 | 7,307.00 | 7,087.00 | 7,117.00 | 7,117.00 | -2.60% | 18,829 |
| Sep 25, 2025 | 7,322.00 | 7,400.00 | 7,200.00 | 7,307.00 | 7,307.00 | -0.92% | 30,799 |
| Sep 21, 2025 | 7,627.00 | 7,758.00 | 7,207.00 | 7,375.00 | 7,375.00 | -3.30% | 24,485 |
| Sep 18, 2025 | 7,700.00 | 7,758.00 | 7,520.00 | 7,627.00 | 7,627.00 | -1.69% | 24,004 |
| Sep 17, 2025 | 8,498.00 | 8,498.00 | 7,742.00 | 7,758.00 | 7,758.00 | -4.76% | 22,922 |
| Sep 16, 2025 | 8,429.00 | 8,429.00 | 7,953.00 | 8,146.00 | 8,146.00 | -3.36% | 19,054 |
| Sep 15, 2025 | 8,638.00 | 8,665.00 | 8,397.00 | 8,429.00 | 8,429.00 | -2.42% | 16,284 |
| Sep 14, 2025 | 8,765.00 | 8,765.00 | 8,575.00 | 8,638.00 | 8,638.00 | 0.23% | 4,726 |
| Sep 11, 2025 | 8,782.00 | 8,782.00 | 8,500.00 | 8,618.00 | 8,618.00 | -1.90% | 11,215 |
| Sep 10, 2025 | 8,999.00 | 8,999.00 | 8,621.00 | 8,785.00 | 8,785.00 | 0.02% | 22,007 |
| Sep 9, 2025 | 8,850.00 | 9,072.00 | 8,611.00 | 8,783.00 | 8,783.00 | 0.99% | 32,387 |
| Sep 8, 2025 | 8,328.00 | 8,760.00 | 8,328.00 | 8,697.00 | 8,697.00 | 4.43% | 48,856 |