IMCO Industries Ltd. (TLV:IMCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 5,110.00
+87.00 (1.73%)
Jun 3, 2026, 5:24 PM IDT
IMCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5,160.00 | 5,241.00 | 5,023.00 | 5,145.00 | - | 2.43% | 5,862 |
| Jun 2, 2026 | 5,093.00 | 5,199.00 | 4,845.00 | 5,023.00 | 5,023.00 | -1.37% | 24,526 |
| Jun 1, 2026 | 5,513.00 | 5,513.00 | 5,061.00 | 5,093.00 | 5,093.00 | -7.62% | 13,824 |
| May 29, 2026 | 5,450.00 | 5,550.00 | 5,426.00 | 5,513.00 | 5,513.00 | 1.04% | 5,163 |
| May 28, 2026 | 5,001.00 | 5,569.00 | 5,001.00 | 5,456.00 | 5,456.00 | 5.80% | 14,143 |
| May 27, 2026 | 5,159.00 | 5,273.00 | 5,111.00 | 5,157.00 | 5,157.00 | -0.04% | 6,317 |
| May 26, 2026 | 5,108.00 | 5,229.00 | 5,056.00 | 5,159.00 | 5,159.00 | 1.00% | 4,285 |
| May 25, 2026 | 5,160.00 | 5,399.00 | 4,996.00 | 5,108.00 | 5,108.00 | -1.01% | 12,877 |
| May 20, 2026 | 5,554.00 | 5,554.00 | 5,074.00 | 5,160.00 | 5,160.00 | -2.57% | 15,506 |
| May 19, 2026 | 5,458.00 | 5,588.00 | 5,256.00 | 5,296.00 | 5,296.00 | -2.97% | 6,067 |
| May 18, 2026 | 5,510.00 | 5,599.00 | 5,253.00 | 5,458.00 | 5,458.00 | -0.94% | 12,767 |
| May 15, 2026 | 5,510.00 | 5,615.00 | 5,333.00 | 5,510.00 | 5,510.00 | - | 8,307 |
| May 14, 2026 | 5,518.00 | 5,639.00 | 5,452.00 | 5,510.00 | 5,510.00 | 0.79% | 8,400 |
| May 13, 2026 | 5,657.00 | 5,657.00 | 5,450.00 | 5,467.00 | 5,467.00 | -3.36% | 10,606 |
| May 12, 2026 | 5,998.00 | 5,998.00 | 5,657.00 | 5,657.00 | 5,657.00 | -5.69% | 13,620 |
| May 11, 2026 | 6,100.00 | 6,273.00 | 5,615.00 | 5,998.00 | 5,998.00 | -1.67% | 22,203 |
| May 8, 2026 | 5,700.00 | 6,219.00 | 5,628.00 | 6,100.00 | 6,100.00 | 7.02% | 16,575 |
| May 7, 2026 | 5,555.00 | 5,764.00 | 5,382.00 | 5,700.00 | 5,700.00 | 2.61% | 104,549 |
| May 6, 2026 | 6,089.00 | 6,219.00 | 5,555.00 | 5,555.00 | 5,555.00 | -8.77% | 51,602 |
| May 5, 2026 | 6,249.00 | 6,276.00 | 6,061.00 | 6,089.00 | 6,089.00 | -2.56% | 9,371 |
| May 4, 2026 | 6,463.00 | 6,620.00 | 6,201.00 | 6,249.00 | 6,249.00 | -3.31% | 13,517 |
| May 1, 2026 | 6,380.00 | 6,528.00 | 6,209.00 | 6,463.00 | 6,463.00 | 1.30% | 11,617 |
| Apr 30, 2026 | 6,531.00 | 6,567.00 | 6,340.00 | 6,380.00 | 6,380.00 | -2.31% | 19,423 |
| Apr 29, 2026 | 6,582.00 | 6,816.00 | 6,490.00 | 6,531.00 | 6,531.00 | -0.77% | 7,239 |
| Apr 28, 2026 | 6,950.00 | 6,950.00 | 6,555.00 | 6,582.00 | 6,582.00 | -2.01% | 8,818 |
| Apr 27, 2026 | 7,102.00 | 7,188.00 | 6,699.00 | 6,717.00 | 6,717.00 | -5.42% | 17,480 |
| 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 |