IMCO Industries Ltd. (TLV:IMCO)
Israel
· Delayed Price · Currency is ILS · Price in ILA 6,353.00
+29.00 (0.46%)
At close: Dec 4, 2025
IMCO Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 6,859.00 | 7,575.00 | 6,823.00 | 7,508.00 | 7,508.00 | 9.46% | 29,890 |
| Oct 15, 2025 | 6,900.00 | 6,904.00 | 6,627.00 | 6,859.00 | 6,859.00 | -1.05% | 20,529 |
| Oct 12, 2025 | 7,033.00 | 7,033.00 | 6,750.00 | 6,932.00 | 6,932.00 | -1.44% | 12,194 |
| Oct 9, 2025 | 7,103.00 | 7,351.00 | 6,900.00 | 7,033.00 | 7,033.00 | -0.99% | 29,171 |
| Oct 8, 2025 | 6,583.00 | 7,211.00 | 6,366.00 | 7,103.00 | 7,103.00 | 7.90% | 21,808 |
| 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 | 9,800.00 | 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 |
| Jul 17, 2025 | 7,336.00 | 7,983.00 | 7,336.00 | 7,859.00 | 7,859.00 | 7.13% | 66,594 |
| Jul 16, 2025 | 7,139.00 | 7,415.00 | 7,075.00 | 7,336.00 | 7,336.00 | 2.76% | 61,450 |
| Jul 15, 2025 | 6,900.00 | 7,244.00 | 6,718.00 | 7,139.00 | 7,139.00 | 6.49% | 60,834 |
| Jul 14, 2025 | 6,632.00 | 6,812.00 | 6,602.00 | 6,704.00 | 6,704.00 | 1.09% | 12,840 |
| Jul 13, 2025 | 6,695.00 | 6,695.00 | 6,600.00 | 6,632.00 | 6,632.00 | 0.70% | 10,269 |
| Jul 10, 2025 | 6,439.00 | 6,638.00 | 6,439.00 | 6,586.00 | 6,586.00 | 2.28% | 6,285 |
| Jul 9, 2025 | 6,349.00 | 6,540.00 | 6,431.00 | 6,439.00 | 6,439.00 | 1.42% | 16,128 |
| Jul 8, 2025 | 6,337.00 | 6,447.00 | 6,208.00 | 6,349.00 | 6,349.00 | 0.19% | 6,492 |
| Jul 7, 2025 | 6,363.00 | 6,400.00 | 6,110.00 | 6,337.00 | 6,337.00 | -0.41% | 6,087 |
| Jul 6, 2025 | 6,339.00 | 6,399.00 | 6,299.00 | 6,363.00 | 6,363.00 | 0.35% | 4,508 |