IMCO Industries Ltd. (TLV:IMCO)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,052.00
+153.00 (3.92%)
Aug 3, 2026, 4:39 PM IDT
IMCO Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,850.00 | 3,940.00 | 3,775.00 | 3,899.00 | 3,899.00 | 3.67% | 3,376 |
| Jul 30, 2026 | 3,888.00 | 3,888.00 | 3,750.00 | 3,761.00 | 3,761.00 | -3.27% | 5,139 |
| Jul 29, 2026 | 3,981.00 | 4,098.00 | 3,815.00 | 3,888.00 | 3,888.00 | -2.34% | 12,290 |
| Jul 28, 2026 | 4,479.00 | 4,479.00 | 3,970.00 | 3,981.00 | 3,981.00 | -5.71% | 11,671 |
| Jul 27, 2026 | 4,433.00 | 4,433.00 | 4,200.00 | 4,222.00 | 4,222.00 | -4.76% | 5,945 |
| Jul 24, 2026 | 4,334.00 | 4,642.00 | 4,291.00 | 4,433.00 | 4,433.00 | 2.28% | 11,836 |
| Jul 22, 2026 | 4,450.00 | 4,450.00 | 4,303.00 | 4,334.00 | 4,334.00 | -0.14% | 2,912 |
| Jul 21, 2026 | 4,170.00 | 4,488.00 | 4,170.00 | 4,340.00 | 4,340.00 | 4.38% | 8,311 |
| Jul 20, 2026 | 4,270.00 | 4,303.00 | 4,060.00 | 4,158.00 | 4,158.00 | -2.62% | 4,155 |
| Jul 17, 2026 | 4,356.00 | 4,444.00 | 4,235.00 | 4,270.00 | 4,270.00 | -1.97% | 2,629 |
| Jul 16, 2026 | 4,289.00 | 4,403.00 | 4,200.00 | 4,356.00 | 4,356.00 | 1.56% | 5,139 |
| Jul 15, 2026 | 4,270.00 | 4,387.00 | 4,244.00 | 4,289.00 | 4,289.00 | 2.12% | 8,115 |
| Jul 14, 2026 | 4,274.00 | 4,377.00 | 4,144.00 | 4,200.00 | 4,200.00 | -1.73% | 3,343 |
| Jul 13, 2026 | 4,242.00 | 4,397.00 | 4,020.00 | 4,274.00 | 4,274.00 | - | 6,220 |
| Jul 10, 2026 | 4,216.00 | 4,399.00 | 4,141.00 | 4,274.00 | 4,274.00 | 1.38% | 5,375 |
| Jul 9, 2026 | 4,402.00 | 4,401.00 | 4,150.00 | 4,216.00 | 4,216.00 | -4.23% | 7,995 |
| Jul 8, 2026 | 4,537.00 | 4,550.00 | 4,350.00 | 4,402.00 | 4,402.00 | -2.98% | 8,423 |
| Jul 7, 2026 | 4,757.00 | 4,757.00 | 4,515.00 | 4,537.00 | 4,537.00 | -4.62% | 8,779 |
| Jul 6, 2026 | 4,831.00 | 4,900.00 | 4,726.00 | 4,757.00 | 4,757.00 | -1.53% | 10,212 |
| Jul 3, 2026 | 4,854.00 | 4,894.00 | 4,814.00 | 4,831.00 | 4,831.00 | -0.47% | 1,677 |
| Jul 2, 2026 | 4,887.00 | 5,000.00 | 4,829.00 | 4,854.00 | 4,854.00 | 2.93% | 6,266 |
| Jul 1, 2026 | 4,604.00 | 4,830.00 | 4,604.00 | 4,716.00 | 4,716.00 | 2.43% | 2,317 |
| Jun 30, 2026 | 4,616.00 | 4,670.00 | 4,511.00 | 4,604.00 | 4,604.00 | -0.26% | 7,241 |
| Jun 29, 2026 | 4,169.00 | 4,774.00 | 4,205.00 | 4,616.00 | 4,616.00 | 10.72% | 7,383 |
| Jun 26, 2026 | 4,259.00 | 4,232.00 | 4,144.00 | 4,169.00 | 4,169.00 | -2.11% | 2,663 |
| Jun 25, 2026 | 4,447.00 | 4,480.00 | 4,244.00 | 4,259.00 | 4,259.00 | -4.23% | 13,066 |
| Jun 24, 2026 | 4,488.00 | 4,606.00 | 4,435.00 | 4,447.00 | 4,447.00 | 3.93% | 11,065 |
| Jun 23, 2026 | 4,239.00 | 4,339.00 | 4,076.00 | 4,279.00 | 4,279.00 | 0.94% | 8,675 |
| Jun 22, 2026 | 4,406.00 | 4,406.00 | 4,239.00 | 4,239.00 | 4,239.00 | -3.79% | 6,514 |
| Jun 19, 2026 | 4,445.00 | 4,534.00 | 4,391.00 | 4,406.00 | 4,406.00 | -0.88% | 5,020 |
| Jun 18, 2026 | 4,495.00 | 4,605.00 | 4,315.00 | 4,445.00 | 4,445.00 | -1.11% | 6,100 |
| Jun 17, 2026 | 4,595.00 | 4,659.00 | 4,400.00 | 4,495.00 | 4,495.00 | -2.18% | 20,689 |
| Jun 16, 2026 | 4,751.00 | 4,830.00 | 4,586.00 | 4,595.00 | 4,595.00 | -3.28% | 9,032 |
| Jun 15, 2026 | 4,944.00 | 5,058.00 | 4,686.00 | 4,751.00 | 4,751.00 | -3.90% | 6,827 |
| Jun 12, 2026 | 4,959.00 | 5,095.00 | 4,860.00 | 4,944.00 | 4,944.00 | 1.52% | 2,756 |
| Jun 11, 2026 | 4,887.00 | 4,900.00 | 4,703.00 | 4,870.00 | 4,870.00 | 3.82% | 4,127 |
| Jun 10, 2026 | 4,584.00 | 4,860.00 | 4,540.00 | 4,691.00 | 4,691.00 | 2.33% | 10,737 |
| Jun 9, 2026 | 4,600.00 | 4,665.00 | 4,500.00 | 4,584.00 | 4,584.00 | -1.86% | 9,411 |
| Jun 8, 2026 | 4,865.00 | 4,865.00 | 4,632.00 | 4,671.00 | 4,671.00 | -3.99% | 19,141 |
| Jun 5, 2026 | 4,873.00 | 4,968.00 | 4,822.00 | 4,865.00 | 4,865.00 | -0.12% | 5,105 |
| Jun 4, 2026 | 5,110.00 | 5,110.00 | 4,800.00 | 4,871.00 | 4,871.00 | -4.68% | 19,638 |
| Jun 3, 2026 | 5,160.00 | 5,241.00 | 5,023.00 | 5,110.00 | 5,110.00 | 1.73% | 6,893 |
| 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 |