IMCO Industries Ltd. (TLV:IMCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 6,583.00
0.00 (0.00%)
Oct 5, 2025, 3:52 PM IDT
IMCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 7, 2025 | 8,114.00 | 8,386.00 | 8,080.00 | 8,328.00 | 8,328.00 | 3.20% | 33,584 |
| Sep 4, 2025 | 8,046.00 | 8,175.00 | 7,940.00 | 8,070.00 | 8,070.00 | 3.36% | 45,880 |
| Sep 3, 2025 | 7,677.00 | 7,946.00 | 7,677.00 | 7,808.00 | 7,808.00 | 0.79% | 30,443 |
| Sep 2, 2025 | 7,800.00 | 7,800.00 | 7,582.00 | 7,747.00 | 7,747.00 | -0.68% | 10,664 |
| Sep 1, 2025 | 7,488.00 | 7,900.00 | 7,488.00 | 7,800.00 | 7,800.00 | 4.17% | 25,026 |
| Aug 31, 2025 | 7,729.00 | 7,768.00 | 7,340.00 | 7,488.00 | 7,488.00 | -3.12% | 26,710 |
| Aug 28, 2025 | 7,869.00 | 7,869.00 | 7,492.00 | 7,729.00 | 7,729.00 | -1.78% | 35,028 |
| Aug 27, 2025 | 8,999.00 | 8,999.00 | 7,751.00 | 7,869.00 | 7,869.00 | -16.57% | 131,089 |
| Aug 26, 2025 | 9,790.00 | 9,801.00 | 9,320.00 | 9,432.00 | 9,432.00 | -3.66% | 15,888 |
| Aug 25, 2025 | 9,715.00 | 9,790.00 | 9,690.00 | 9,790.00 | 9,790.00 | 0.77% | 9,640 |
| 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 |