IMCO Industries Ltd. (TLV:IMCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 9,793.00
+78.00 (0.80%)
Aug 25, 2025, 4:31 PM IDT
IMCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 9,715.00 | 9,790.00 | 9,690.00 | 9,790.00 | 9,790.00 | 0.77% | 9,141 |
| Aug 24, 2025 | 9,648.00 | 9,770.00 | 9,568.00 | 9,715.00 | 9,715.00 | 1.20% | 9,420 |
| Aug 21, 2025 | 9,490.00 | 9,600.00 | 9,342.00 | 9,600.00 | 9,600.00 | 2.93% | 17,289 |
| Aug 20, 2025 | 8,934.00 | 9,499.00 | 8,857.00 | 9,327.00 | 9,327.00 | 4.40% | 18,844 |
| Aug 19, 2025 | 9,219.00 | 9,219.00 | 8,806.00 | 8,934.00 | 8,934.00 | -3.09% | 18,395 |
| Aug 18, 2025 | 9,132.00 | 9,394.00 | 9,132.00 | 9,219.00 | 9,219.00 | 0.95% | 9,944 |
| Aug 17, 2025 | 8,814.00 | 9,150.00 | 8,814.00 | 9,132.00 | 9,132.00 | 3.61% | 10,158 |
| Aug 14, 2025 | 8,535.00 | 8,880.00 | 8,535.00 | 8,814.00 | 8,814.00 | 3.27% | 12,215 |
| Aug 13, 2025 | 8,037.00 | 8,635.00 | 8,029.00 | 8,535.00 | 8,535.00 | 6.20% | 19,209 |
| Aug 12, 2025 | 8,444.00 | 8,444.00 | 7,999.00 | 8,037.00 | 8,037.00 | -4.82% | 20,345 |
| Aug 11, 2025 | 8,690.00 | 8,690.00 | 8,284.00 | 8,444.00 | 8,444.00 | -2.95% | 19,394 |
| Aug 10, 2025 | 9,099.00 | 9,135.00 | 8,700.00 | 8,701.00 | 8,701.00 | -4.37% | 12,976 |
| Aug 7, 2025 | 9,135.00 | 9,135.00 | 8,700.00 | 9,099.00 | 9,099.00 | -0.40% | 30,229 |
| Aug 6, 2025 | 9,615.00 | 9,615.00 | 9,000.00 | 9,136.00 | 9,136.00 | -4.25% | 11,440 |
| Aug 5, 2025 | 9,478.00 | 9,783.00 | 9,348.00 | 9,542.00 | 9,542.00 | 1.68% | 21,716 |
| Aug 4, 2025 | 9,625.00 | 9,625.00 | 9,001.00 | 9,384.00 | 9,384.00 | -1.04% | 11,417 |
| Jul 31, 2025 | 9,270.00 | 9,674.00 | 9,249.00 | 9,483.00 | 9,483.00 | 2.30% | 14,362 |
| Jul 30, 2025 | 9,314.00 | 9,489.00 | 9,010.00 | 9,270.00 | 9,270.00 | -0.47% | 13,559 |
| Jul 29, 2025 | 9,780.00 | 9,939.00 | 9,215.00 | 9,314.00 | 9,314.00 | -3.92% | 36,092 |
| Jul 28, 2025 | 9,090.00 | 9,780.00 | 8,605.00 | 9,694.00 | 9,694.00 | 6.54% | 55,936 |
| Jul 27, 2025 | 9,825.00 | 9,825.00 | 8,960.00 | 9,099.00 | 9,099.00 | -7.39% | 59,338 |
| Jul 24, 2025 | 9,790.00 | 10,400.00 | 9,452.00 | 9,825.00 | 9,825.00 | 1.29% | 49,684 |
| Jul 23, 2025 | 9,375.00 | 9,780.00 | 9,375.00 | 9,700.00 | 9,700.00 | 3.65% | 32,773 |
| Jul 22, 2025 | 9,035.00 | 9,572.00 | 9,035.00 | 9,358.00 | 9,358.00 | 3.59% | 70,075 |
| Jul 21, 2025 | 8,380.00 | 9,134.00 | 8,314.00 | 9,034.00 | 9,034.00 | 9.52% | 61,288 |
| Jul 20, 2025 | 7,926.00 | 8,375.00 | 7,744.00 | 8,249.00 | 8,249.00 | 4.96% | 38,337 |
| Jul 17, 2025 | 7,336.00 | 7,983.00 | 7,336.00 | 7,859.00 | 7,859.00 | 7.13% | 66,594 |
| Jul 16, 2025 | 7,139.00 | 7,415.00 | 7,075.00 | 7,336.00 | 7,336.00 | 2.76% | 61,450 |
| Jul 15, 2025 | 6,900.00 | 7,244.00 | 6,718.00 | 7,139.00 | 7,139.00 | 6.49% | 60,834 |
| Jul 14, 2025 | 6,632.00 | 6,812.00 | 6,602.00 | 6,704.00 | 6,704.00 | 1.09% | 12,840 |
| Jul 13, 2025 | 6,695.00 | 6,695.00 | 6,600.00 | 6,632.00 | 6,632.00 | 0.70% | 10,269 |
| Jul 10, 2025 | 6,439.00 | 6,638.00 | 6,439.00 | 6,586.00 | 6,586.00 | 2.28% | 6,285 |
| Jul 9, 2025 | 6,349.00 | 6,540.00 | 6,349.00 | 6,439.00 | 6,439.00 | 1.42% | 16,128 |
| Jul 8, 2025 | 6,337.00 | 6,447.00 | 6,208.00 | 6,349.00 | 6,349.00 | 0.19% | 6,492 |
| Jul 7, 2025 | 6,363.00 | 6,400.00 | 6,110.00 | 6,337.00 | 6,337.00 | -0.41% | 6,087 |
| Jul 6, 2025 | 6,339.00 | 6,399.00 | 6,299.00 | 6,363.00 | 6,363.00 | 0.35% | 4,508 |
| Jul 3, 2025 | 6,206.00 | 6,396.00 | 6,100.00 | 6,341.00 | 6,341.00 | 2.18% | 37,192 |
| Jul 2, 2025 | 6,599.00 | 6,599.00 | 6,191.00 | 6,206.00 | 6,206.00 | -4.10% | 15,921 |
| Jul 1, 2025 | 6,335.00 | 6,600.00 | 6,314.00 | 6,471.00 | 6,471.00 | 2.24% | 18,283 |
| Jun 30, 2025 | 6,004.00 | 6,399.00 | 6,004.00 | 6,329.00 | 6,329.00 | 5.43% | 35,492 |
| Jun 29, 2025 | 5,950.00 | 6,120.00 | 5,883.00 | 6,003.00 | 6,003.00 | 2.62% | 14,770 |
| Jun 26, 2025 | 5,921.00 | 6,036.00 | 5,798.00 | 5,850.00 | 5,850.00 | -1.20% | 26,764 |
| Jun 25, 2025 | 5,697.00 | 5,975.00 | 5,566.00 | 5,921.00 | 5,921.00 | 3.93% | 46,024 |
| Jun 24, 2025 | 6,280.00 | 6,280.00 | 5,677.00 | 5,697.00 | 5,697.00 | -11.10% | 100,802 |
| Jun 23, 2025 | 6,250.00 | 6,460.00 | 6,050.00 | 6,408.00 | 6,408.00 | 2.51% | 30,765 |
| Jun 22, 2025 | 6,685.00 | 6,801.00 | 6,226.00 | 6,251.00 | 6,251.00 | -6.16% | 37,114 |
| Jun 19, 2025 | 6,710.00 | 6,756.00 | 6,567.00 | 6,661.00 | 6,661.00 | -1.20% | 17,768 |
| Jun 18, 2025 | 6,824.00 | 6,824.00 | 6,634.00 | 6,742.00 | 6,742.00 | -1.20% | 7,487 |
| Jun 17, 2025 | 6,980.00 | 7,055.00 | 6,709.00 | 6,824.00 | 6,824.00 | -1.91% | 15,551 |
| Jun 16, 2025 | 6,950.00 | 7,066.00 | 6,894.00 | 6,957.00 | 6,957.00 | 1.74% | 33,593 |