IMCO Industries Ltd. (TLV:IMCO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 9,906.00
-94.00 (-0.94%)
At close: Mar 9, 2026
IMCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 10,000.00 | 10,000.00 | 9,656.00 | 9,823.00 | 9,823.00 | -1.77% | 10,314 |
| Feb 3, 2026 | 9,650.00 | 10,000.00 | 9,330.00 | 10,000.00 | 10,000.00 | 3.63% | 16,815 |
| Feb 2, 2026 | 9,870.00 | 9,870.00 | 9,331.00 | 9,650.00 | 9,650.00 | -3.32% | 33,205 |
| Jan 30, 2026 | 11,100.00 | 11,390.00 | 9,500.00 | 9,981.00 | 9,981.00 | -10.08% | 39,930 |
| Jan 29, 2026 | 12,010.00 | 12,190.00 | 10,950.00 | 11,100.00 | 11,100.00 | -6.25% | 31,174 |
| Jan 28, 2026 | 11,400.00 | 12,010.00 | 11,400.00 | 11,840.00 | 11,840.00 | 3.86% | 36,042 |
| Jan 27, 2026 | 11,360.00 | 11,540.00 | 11,270.00 | 11,400.00 | 11,400.00 | 0.35% | 42,381 |
| Jan 26, 2026 | 11,000.00 | 11,360.00 | 10,750.00 | 11,360.00 | 11,360.00 | 3.27% | 25,476 |
| Jan 23, 2026 | 10,700.00 | 11,000.00 | 10,470.00 | 11,000.00 | 11,000.00 | 2.80% | 11,638 |
| Jan 22, 2026 | 10,400.00 | 10,780.00 | 10,400.00 | 10,700.00 | 10,700.00 | 2.88% | 18,329 |
| Jan 21, 2026 | 11,230.00 | 11,230.00 | 10,090.00 | 10,400.00 | 10,400.00 | -7.39% | 40,520 |
| Jan 20, 2026 | 11,100.00 | 11,230.00 | 10,640.00 | 11,230.00 | 11,230.00 | 3.03% | 27,902 |
| Jan 19, 2026 | 10,200.00 | 10,900.00 | 10,130.00 | 10,900.00 | 10,900.00 | 7.92% | 53,000 |
| Jan 16, 2026 | 9,901.00 | 10,300.00 | 9,901.00 | 10,100.00 | 10,100.00 | 2.01% | 14,658 |
| Jan 15, 2026 | 9,950.00 | 10,240.00 | 9,880.00 | 9,901.00 | 9,901.00 | -0.49% | 21,799 |
| Jan 14, 2026 | 10,000.00 | 10,200.00 | 9,700.00 | 9,950.00 | 9,950.00 | -0.50% | 22,764 |
| Jan 13, 2026 | 9,744.00 | 10,000.00 | 9,658.00 | 10,000.00 | 10,000.00 | 3.92% | 56,299 |
| Jan 12, 2026 | 9,298.00 | 9,697.00 | 9,298.00 | 9,623.00 | 9,623.00 | 3.50% | 49,938 |
| Jan 9, 2026 | 9,260.00 | 9,476.00 | 9,200.00 | 9,298.00 | 9,298.00 | 0.41% | 9,670 |
| Jan 8, 2026 | 8,800.00 | 9,260.00 | 8,800.00 | 9,260.00 | 9,260.00 | 3.15% | 29,378 |
| Jan 7, 2026 | 9,060.00 | 9,076.00 | 8,708.00 | 8,977.00 | 8,977.00 | -0.59% | 17,950 |
| Jan 6, 2026 | 8,855.00 | 9,030.00 | 8,774.00 | 9,030.00 | 9,030.00 | 2.38% | 28,320 |
| Jan 5, 2026 | 8,550.00 | 8,820.00 | 8,520.00 | 8,820.00 | 8,820.00 | 3.16% | 22,243 |
| Jan 1, 2026 | 8,349.00 | 8,550.00 | 8,340.00 | 8,550.00 | 8,550.00 | 2.41% | 16,211 |
| Dec 31, 2025 | 8,400.00 | 8,400.00 | 8,200.00 | 8,349.00 | 8,349.00 | 0.71% | 74,958 |
| Dec 30, 2025 | 7,922.00 | 8,290.00 | 7,901.00 | 8,290.00 | 8,290.00 | 4.65% | 23,644 |
| Dec 29, 2025 | 7,856.00 | 7,922.00 | 7,674.00 | 7,922.00 | 7,922.00 | 0.84% | 11,402 |
| Dec 28, 2025 | 7,711.00 | 7,940.00 | 7,700.00 | 7,856.00 | 7,856.00 | 1.88% | 7,730 |
| Dec 25, 2025 | 7,630.00 | 7,750.00 | 7,400.00 | 7,711.00 | 7,711.00 | 1.06% | 7,224 |
| Dec 24, 2025 | 7,520.00 | 7,800.00 | 7,461.00 | 7,630.00 | 7,630.00 | 1.46% | 13,807 |
| Dec 23, 2025 | 8,000.00 | 8,000.00 | 7,507.00 | 7,520.00 | 7,520.00 | -6.00% | 14,852 |
| Dec 22, 2025 | 8,020.00 | 8,101.00 | 7,850.00 | 8,000.00 | 8,000.00 | 0.20% | 28,495 |
| Dec 21, 2025 | 7,600.00 | 7,984.00 | 7,600.00 | 7,984.00 | 7,984.00 | 5.05% | 14,485 |
| Dec 18, 2025 | 7,271.00 | 7,600.00 | 7,104.00 | 7,600.00 | 7,600.00 | 4.52% | 25,554 |
| Dec 17, 2025 | 7,136.00 | 7,400.00 | 6,962.00 | 7,271.00 | 7,271.00 | 1.89% | 12,472 |
| Dec 16, 2025 | 7,240.00 | 7,240.00 | 7,000.00 | 7,136.00 | 7,136.00 | -1.44% | 2,963 |
| Dec 15, 2025 | 7,400.00 | 7,400.00 | 7,180.00 | 7,240.00 | 7,240.00 | -0.44% | 1,614 |
| Dec 14, 2025 | 7,438.00 | 7,449.00 | 7,221.00 | 7,272.00 | 7,272.00 | 1.20% | 2,127 |
| Dec 11, 2025 | 7,213.00 | 7,220.00 | 7,090.00 | 7,186.00 | 7,186.00 | -0.37% | 7,618 |
| Dec 10, 2025 | 7,185.00 | 7,460.00 | 7,058.00 | 7,213.00 | 7,213.00 | 0.39% | 13,182 |
| Dec 9, 2025 | 6,715.00 | 7,250.00 | 6,651.00 | 7,185.00 | 7,185.00 | 7.00% | 32,479 |
| Dec 8, 2025 | 6,587.00 | 6,786.00 | 6,543.00 | 6,715.00 | 6,715.00 | 4.22% | 9,941 |
| Dec 7, 2025 | 6,353.00 | 6,470.00 | 6,275.00 | 6,443.00 | 6,443.00 | 1.42% | 5,259 |
| Dec 4, 2025 | 6,324.00 | 6,395.00 | 6,298.00 | 6,353.00 | 6,353.00 | 0.46% | 3,451 |
| Dec 3, 2025 | 6,253.00 | 6,475.00 | 6,201.00 | 6,324.00 | 6,324.00 | 1.14% | 11,492 |
| Dec 2, 2025 | 6,290.00 | 6,336.00 | 6,131.00 | 6,253.00 | 6,253.00 | -0.46% | 5,777 |
| Dec 1, 2025 | 5,864.00 | 6,420.00 | 5,750.00 | 6,282.00 | 6,282.00 | 7.13% | 46,045 |
| Nov 30, 2025 | 5,944.00 | 5,950.00 | 5,820.00 | 5,864.00 | 5,864.00 | -1.35% | 11,836 |
| Nov 27, 2025 | 6,166.00 | 6,167.00 | 5,910.00 | 5,944.00 | 5,944.00 | -3.60% | 17,805 |
| Nov 26, 2025 | 6,412.00 | 6,412.00 | 6,140.00 | 6,166.00 | 6,166.00 | -3.84% | 12,274 |
| Nov 25, 2025 | 6,505.00 | 6,572.00 | 6,222.00 | 6,412.00 | 6,412.00 | -1.43% | 7,922 |
| Nov 24, 2025 | 6,269.00 | 6,538.00 | 6,200.00 | 6,505.00 | 6,505.00 | 3.01% | 5,666 |
| Nov 23, 2025 | 6,300.00 | 6,335.00 | 6,270.00 | 6,315.00 | 6,315.00 | -2.68% | 6,146 |
| Nov 20, 2025 | 6,776.00 | 6,776.00 | 6,423.00 | 6,489.00 | 6,489.00 | -1.20% | 4,647 |
| Nov 19, 2025 | 6,600.00 | 6,823.00 | 6,443.00 | 6,568.00 | 6,568.00 | 0.29% | 10,288 |
| Nov 18, 2025 | 6,497.00 | 6,585.00 | 6,497.00 | 6,549.00 | 6,549.00 | 1.13% | 2,734 |
| Nov 17, 2025 | 6,545.00 | 6,545.00 | 6,288.00 | 6,476.00 | 6,476.00 | -1.05% | 10,874 |
| Nov 16, 2025 | 6,689.00 | 6,691.00 | 6,458.00 | 6,545.00 | 6,545.00 | -3.04% | 6,307 |
| Nov 13, 2025 | 6,950.00 | 7,000.00 | 6,555.00 | 6,750.00 | 6,750.00 | -3.13% | 4,683 |
| Nov 12, 2025 | 6,933.00 | 6,999.00 | 6,735.00 | 6,968.00 | 6,968.00 | 0.50% | 5,977 |
| Nov 11, 2025 | 7,050.00 | 7,176.00 | 6,878.00 | 6,933.00 | 6,933.00 | -1.66% | 10,875 |
| Nov 10, 2025 | 6,771.00 | 7,089.00 | 6,771.00 | 7,050.00 | 7,050.00 | 4.12% | 37,214 |
| Nov 9, 2025 | 6,565.00 | 6,803.00 | 6,565.00 | 6,771.00 | 6,771.00 | 3.14% | 7,173 |
| Nov 6, 2025 | 6,562.00 | 6,582.00 | 6,354.00 | 6,565.00 | 6,565.00 | 0.05% | 29,269 |
| Nov 5, 2025 | 6,800.00 | 6,800.00 | 6,550.00 | 6,562.00 | 6,562.00 | -1.69% | 7,039 |
| Nov 4, 2025 | 6,752.00 | 6,752.00 | 6,666.00 | 6,675.00 | 6,675.00 | -1.14% | 4,875 |
| Nov 3, 2025 | 6,864.00 | 6,935.00 | 6,670.00 | 6,752.00 | 6,752.00 | -1.63% | 4,875 |
| Nov 2, 2025 | 6,798.00 | 6,986.00 | 6,714.00 | 6,864.00 | 6,864.00 | 0.97% | 4,141 |
| Oct 30, 2025 | 6,768.00 | 6,884.00 | 6,430.00 | 6,798.00 | 6,798.00 | 0.44% | 10,616 |
| Oct 29, 2025 | 6,877.00 | 6,877.00 | 6,700.00 | 6,768.00 | 6,768.00 | -0.59% | 7,308 |
| Oct 28, 2025 | 6,884.00 | 7,153.00 | 6,764.00 | 6,808.00 | 6,808.00 | -1.10% | 7,766 |
| Oct 27, 2025 | 6,714.00 | 7,300.00 | 6,714.00 | 6,884.00 | 6,884.00 | 2.53% | 9,955 |
| Oct 26, 2025 | 6,811.00 | 6,811.00 | 6,700.00 | 6,714.00 | 6,714.00 | -1.81% | 5,540 |
| Oct 23, 2025 | 6,911.00 | 7,040.00 | 6,758.00 | 6,838.00 | 6,838.00 | -1.06% | 10,740 |
| Oct 22, 2025 | 6,838.00 | 7,000.00 | 6,806.00 | 6,911.00 | 6,911.00 | 1.07% | 3,099 |
| Oct 21, 2025 | 7,095.00 | 7,095.00 | 6,800.00 | 6,838.00 | 6,838.00 | -3.62% | 7,406 |
| Oct 20, 2025 | 7,360.00 | 7,360.00 | 6,980.00 | 7,095.00 | 7,095.00 | -3.60% | 16,067 |
| Oct 19, 2025 | 7,400.00 | 7,508.00 | 7,120.00 | 7,360.00 | 7,360.00 | -1.97% | 14,079 |