Integrated Micro-Electronics, Inc. (PSE:IMI)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.940
+0.010 (0.52%)
Last updated: Aug 29, 2025, 1:20 PM PST

PSE:IMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251.951.951.921.93--1.03%109,000
Aug 27, 20252.012.011.901.95--3.47%555,000
Aug 26, 20252.002.021.952.02-1.00%367,000
Aug 22, 20252.002.001.892.00--648,000
Aug 20, 20252.062.082.002.00--1.96%735,000
Aug 19, 20252.212.212.032.04--8.11%1,220,000
Aug 18, 20252.132.262.112.22-3.26%468,000
Aug 15, 20252.182.182.152.15-2.38%92,000
Aug 14, 20252.112.202.102.10--2.33%91,000
Aug 13, 20252.062.202.062.15-5.91%363,000
Aug 12, 20252.072.102.032.03--1.93%554,000
Aug 11, 20252.122.122.032.07--3.72%1,131,000
Aug 8, 20252.172.172.112.15--1.38%43,000
Aug 7, 20252.222.222.122.18--1.80%644,000
Aug 6, 20252.252.252.162.22--564,000
Aug 5, 20252.322.322.222.22--3.06%626,000
Aug 4, 20252.142.322.142.29-7.01%2,818,000
Aug 1, 20252.052.161.972.14-8.63%1,286,000
Jul 31, 20252.102.141.941.97--7.94%789,000
Jul 30, 20252.152.152.102.14--0.47%720,000
Jul 29, 20252.152.182.112.15--1.38%178,000
Jul 28, 20252.192.192.102.18--0.46%334,000
Jul 25, 20252.282.302.182.19--3.10%735,000
Jul 24, 20252.382.382.212.26--4.64%1,100,000
Jul 23, 20252.332.372.282.37-1.72%476,000
Jul 22, 20252.302.382.272.33--0.43%341,000
Jul 21, 20252.202.372.202.34-6.36%1,204,000
Jul 18, 20252.222.222.152.20--0.90%406,000
Jul 17, 20252.232.252.162.22--0.45%716,000
Jul 16, 20252.312.312.182.23--947,000
Jul 15, 20252.332.332.222.23--4.29%350,000
Jul 14, 20252.362.392.292.33--0.85%688,000
Jul 11, 20252.162.402.162.35-10.33%6,941,000
Jul 10, 20252.092.132.042.13-2.40%163,000
Jul 9, 20252.022.082.022.08-2.46%392,000
Jul 8, 20252.052.051.992.03--96,000
Jul 7, 20252.082.081.992.03--143,000
Jul 4, 20252.022.061.982.03-0.50%348,000
Jul 3, 20252.082.092.022.02-1.00%302,000
Jul 2, 20252.002.001.992.00--1.48%171,000
Jul 1, 20251.992.071.992.03-2.01%569,000
Jun 30, 20251.991.991.991.99--21,000
Jun 27, 20251.941.991.861.99-2.05%280,000
Jun 26, 20251.971.991.951.95--1.02%39,000
Jun 25, 20251.942.001.941.97-1.03%106,000
Jun 24, 20251.881.991.881.95-3.72%75,000
Jun 23, 20251.981.981.881.88--5.05%683,000
Jun 20, 20251.982.061.981.98--3.41%152,000
Jun 19, 20251.972.051.962.05--124,000
Jun 18, 20251.982.091.982.05-2.50%237,000