Imperial Brands (IMBBF)
OTC: IMBBF
· Real-Time Price · USD
40.26
-1.34 (-3.22%)
At close: Aug 15, 2025, 10:53 AM
IMBBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 41.60 | 41.60 | 40.40 | 41.60 | 41.60 | 0.00% | 961 |
| Aug 13, 2025 | 41.25 | 41.76 | 40.40 | 41.60 | 41.60 | 0.48% | 2,400 |
| Aug 12, 2025 | 41.00 | 41.52 | 40.22 | 41.40 | 41.40 | 1.20% | 2,235 |
| Aug 11, 2025 | 40.82 | 40.92 | 39.66 | 40.91 | 40.91 | 4.15% | 1,510 |
| Aug 8, 2025 | 40.42 | 40.76 | 39.28 | 39.28 | 39.28 | -2.82% | 5,300 |
| Aug 7, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.00% | 1,200 |
| Aug 6, 2025 | 40.00 | 40.42 | 40.00 | 40.42 | 40.42 | 1.15% | 2,704 |
| Aug 5, 2025 | 39.25 | 39.96 | 39.25 | 39.96 | 39.96 | -0.65% | 1,400 |
| Aug 4, 2025 | 39.87 | 40.22 | 38.56 | 40.22 | 40.22 | 1.51% | 2,322 |
| Aug 1, 2025 | 38.48 | 39.62 | 38.48 | 39.62 | 39.62 | -0.08% | 4,447 |
| Jul 31, 2025 | 39.70 | 39.70 | 39.00 | 39.65 | 39.65 | 2.99% | 2,306 |
| Jul 30, 2025 | 39.70 | 39.70 | 38.50 | 38.50 | 38.50 | -2.78% | 1,100 |
| Jul 29, 2025 | 39.60 | 39.60 | 38.20 | 39.60 | 39.60 | 3.61% | 1,700 |
| Jul 28, 2025 | 38.41 | 39.51 | 38.22 | 38.22 | 38.22 | -0.68% | 3,000 |
| Jul 25, 2025 | 40.40 | 40.40 | 38.48 | 38.48 | 38.48 | -4.82% | 1,100 |
| Jul 24, 2025 | 40.43 | 40.43 | 38.37 | 40.43 | 40.43 | 4.90% | 2,636 |
| Jul 23, 2025 | 40.08 | 40.08 | 38.07 | 38.54 | 38.54 | -3.29% | 2,015 |
| Jul 22, 2025 | 39.91 | 39.91 | 39.85 | 39.85 | 39.85 | 1.27% | 1,100 |
| Jul 21, 2025 | 39.66 | 40.07 | 39.35 | 39.35 | 39.35 | -1.60% | 2,514 |
| Jul 18, 2025 | 39.87 | 39.99 | 39.87 | 39.99 | 39.99 | 3.57% | 800 |