IMCO Industries Ltd. (TLV:IMCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,102.00
-181.00 (-2.49%)
Apr 24, 2026, 1:44 PM IDT
IMCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7,283.00 | 7,400.00 | 7,056.00 | 7,102.00 | 7,102.00 | -2.49% | 8,249 |
| Apr 23, 2026 | 7,048.00 | 7,350.00 | 7,000.00 | 7,283.00 | 7,283.00 | 3.33% | 8,177 |
| Apr 20, 2026 | 7,019.00 | 7,142.00 | 7,000.00 | 7,048.00 | 7,048.00 | 0.41% | 5,211 |
| Apr 17, 2026 | 7,000.00 | 7,166.00 | 6,800.00 | 7,019.00 | 7,019.00 | 0.27% | 6,167 |
| Apr 16, 2026 | 6,774.00 | 7,106.00 | 6,700.00 | 7,000.00 | 7,000.00 | 3.34% | 8,658 |
| Apr 15, 2026 | 6,825.00 | 6,906.00 | 6,740.00 | 6,774.00 | 6,774.00 | -0.75% | 6,516 |
| Apr 14, 2026 | 7,154.00 | 7,224.00 | 6,825.00 | 6,825.00 | 6,825.00 | -4.60% | 13,581 |
| Apr 13, 2026 | 7,100.00 | 7,199.00 | 6,800.00 | 7,154.00 | 7,154.00 | 0.76% | 14,232 |
| Apr 10, 2026 | 7,020.00 | 7,237.00 | 6,979.00 | 7,100.00 | 7,100.00 | 1.14% | 9,860 |
| Apr 9, 2026 | 7,256.00 | 7,427.00 | 6,853.00 | 7,020.00 | 7,020.00 | -3.25% | 20,595 |
| Apr 6, 2026 | 7,000.00 | 7,317.00 | 7,000.00 | 7,256.00 | 7,256.00 | 4.42% | 10,513 |
| Apr 3, 2026 | 6,990.00 | 7,137.00 | 6,942.00 | 6,949.00 | 6,949.00 | 1.85% | 8,258 |
| Mar 31, 2026 | 6,700.00 | 6,920.00 | 6,600.00 | 6,823.00 | 6,823.00 | 1.84% | 17,207 |
| Mar 30, 2026 | 6,980.00 | 6,980.00 | 6,655.00 | 6,700.00 | 6,700.00 | -4.01% | 27,805 |
| Mar 27, 2026 | 7,725.00 | 7,797.00 | 6,980.00 | 6,980.00 | 6,980.00 | -9.33% | 16,731 |
| Mar 26, 2026 | 7,725.00 | 7,725.00 | 7,337.00 | 7,698.00 | 7,698.00 | -0.35% | 8,007 |
| Mar 25, 2026 | 7,774.00 | 7,996.00 | 7,585.00 | 7,725.00 | 7,725.00 | -0.63% | 10,596 |
| Mar 24, 2026 | 8,376.00 | 8,400.00 | 7,716.00 | 7,774.00 | 7,774.00 | -7.19% | 8,357 |
| Mar 23, 2026 | 8,650.00 | 8,910.00 | 8,228.00 | 8,376.00 | 8,376.00 | -3.17% | 10,633 |
| Mar 20, 2026 | 9,000.00 | 9,000.00 | 8,560.00 | 8,650.00 | 8,650.00 | -3.82% | 9,593 |
| Mar 19, 2026 | 8,990.00 | 9,100.00 | 8,444.00 | 8,994.00 | 8,994.00 | -0.01% | 14,047 |
| Mar 18, 2026 | 8,700.00 | 9,000.00 | 8,400.00 | 8,995.00 | 8,995.00 | 3.39% | 18,942 |
| Mar 17, 2026 | 8,160.00 | 8,700.00 | 8,135.00 | 8,700.00 | 8,700.00 | 6.62% | 15,076 |
| Mar 16, 2026 | 7,979.00 | 8,350.00 | 7,609.00 | 8,160.00 | 8,160.00 | 2.27% | 23,759 |
| Mar 13, 2026 | 7,933.00 | 8,084.00 | 7,852.00 | 7,979.00 | 7,979.00 | 0.74% | 6,354 |
| Mar 12, 2026 | 8,250.00 | 8,250.00 | 7,851.00 | 7,920.00 | 7,920.00 | -4.00% | 14,462 |
| Mar 11, 2026 | 8,569.00 | 8,827.00 | 7,950.00 | 8,250.00 | 8,250.00 | -3.72% | 46,751 |
| Mar 10, 2026 | 9,906.00 | 9,928.00 | 8,569.00 | 8,569.00 | 8,569.00 | -13.50% | 24,346 |
| Mar 9, 2026 | 10,000.00 | 10,000.00 | 9,780.00 | 9,906.00 | 9,906.00 | -0.94% | 28,054 |
| Mar 6, 2026 | 9,832.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 3.73% | 22,551 |
| Mar 5, 2026 | 8,900.00 | 9,640.00 | 8,900.00 | 9,640.00 | 9,640.00 | 7.11% | 35,573 |
| Mar 4, 2026 | 9,400.00 | 9,400.00 | 8,840.00 | 9,000.00 | 9,000.00 | -2.17% | 25,497 |
| Mar 2, 2026 | 8,931.00 | 9,200.00 | 8,728.00 | 9,200.00 | 9,200.00 | 8.88% | 23,860 |
| Feb 27, 2026 | 8,250.00 | 8,646.00 | 8,250.00 | 8,450.00 | 8,450.00 | -0.25% | 5,341 |
| Feb 26, 2026 | 8,441.00 | 8,500.00 | 8,291.00 | 8,471.00 | 8,471.00 | 0.36% | 6,671 |
| Feb 25, 2026 | 8,025.00 | 8,441.00 | 7,876.00 | 8,441.00 | 8,441.00 | 5.18% | 7,223 |
| Feb 24, 2026 | 8,425.00 | 8,435.00 | 7,856.00 | 8,025.00 | 8,025.00 | -4.75% | 12,406 |
| Feb 23, 2026 | 8,700.00 | 8,700.00 | 8,200.00 | 8,425.00 | 8,425.00 | -3.07% | 11,096 |
| Feb 20, 2026 | 8,011.00 | 8,788.00 | 8,011.00 | 8,692.00 | 8,692.00 | 6.00% | 11,621 |
| Feb 19, 2026 | 8,032.00 | 8,200.00 | 7,859.00 | 8,200.00 | 8,200.00 | 2.09% | 10,040 |
| Feb 18, 2026 | 8,200.00 | 8,240.00 | 7,900.00 | 8,032.00 | 8,032.00 | -3.76% | 13,220 |
| Feb 17, 2026 | 8,484.00 | 8,879.00 | 8,160.00 | 8,346.00 | 8,346.00 | -1.63% | 12,133 |
| Feb 16, 2026 | 8,190.00 | 8,505.00 | 8,108.00 | 8,484.00 | 8,484.00 | 3.59% | 10,947 |
| Feb 13, 2026 | 7,903.00 | 8,292.00 | 7,900.00 | 8,190.00 | 8,190.00 | 2.38% | 5,952 |
| Feb 12, 2026 | 8,300.00 | 8,580.00 | 7,811.00 | 8,000.00 | 8,000.00 | -4.76% | 39,561 |
| Feb 11, 2026 | 8,680.00 | 8,961.00 | 8,400.00 | 8,400.00 | 8,400.00 | -3.07% | 17,022 |
| Feb 10, 2026 | 8,666.00 | 8,719.00 | 8,253.00 | 8,666.00 | 8,666.00 | - | 31,231 |
| Feb 9, 2026 | 8,899.00 | 9,030.00 | 8,411.00 | 8,666.00 | 8,666.00 | -1.52% | 19,186 |
| Feb 6, 2026 | 9,030.00 | 9,030.00 | 8,600.00 | 8,800.00 | 8,800.00 | -2.55% | 22,684 |
| Feb 5, 2026 | 9,823.00 | 9,739.00 | 9,030.00 | 9,030.00 | 9,030.00 | -8.07% | 54,461 |