Integrated Micro-Electronics, Inc. (PSE:IMI)
Philippines · Delayed Price · Currency is PHP 3.640
+0.170 (4.90%)
Last updated: Nov 28, 2025, 11:37 AM PST
PSE:IMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 3.18 | 3.60 | 3.15 | 3.42 | 3.42 | 7.55% | 4,339,000 |
| Nov 25, 2025 | 2.97 | 3.20 | 2.83 | 3.18 | 3.18 | 9.28% | 2,870,000 |
| Nov 24, 2025 | 2.98 | 2.98 | 2.87 | 2.91 | 2.91 | -2.35% | 910,000 |
| Nov 21, 2025 | 2.85 | 2.98 | 2.75 | 2.98 | 2.98 | 4.56% | 1,917,000 |
| Nov 20, 2025 | 2.94 | 2.95 | 2.84 | 2.85 | 2.85 | -3.06% | 1,185,000 |
| Nov 19, 2025 | 2.76 | 2.97 | 2.76 | 2.94 | 2.94 | 5.38% | 4,607,000 |
| Nov 18, 2025 | 2.76 | 2.80 | 2.69 | 2.79 | 2.79 | 1.09% | 715,000 |
| Nov 17, 2025 | 2.40 | 2.80 | 2.40 | 2.76 | 2.76 | 6.56% | 1,442,000 |
| Nov 14, 2025 | 2.83 | 2.92 | 2.48 | 2.59 | 2.59 | -8.48% | 1,828,000 |
| Nov 13, 2025 | 2.80 | 2.97 | 2.72 | 2.83 | 2.83 | 2.17% | 1,579,000 |
| Nov 12, 2025 | 2.76 | 2.80 | 2.65 | 2.77 | 2.77 | 0.36% | 2,037,000 |
| Nov 11, 2025 | 2.75 | 2.80 | 2.55 | 2.76 | 2.76 | 0.73% | 5,870,000 |
| Nov 10, 2025 | 2.45 | 2.77 | 2.36 | 2.74 | 2.74 | 14.17% | 8,840,000 |
| Nov 7, 2025 | 2.03 | 2.45 | 1.97 | 2.40 | 2.40 | 18.23% | 3,380,000 |
| Nov 6, 2025 | 2.08 | 2.08 | 2.01 | 2.03 | 2.03 | -2.40% | 267,000 |
| Nov 5, 2025 | 2.09 | 2.17 | 2.00 | 2.08 | 2.08 | -3.26% | 976,000 |
| Nov 4, 2025 | 2.04 | 2.16 | 1.98 | 2.15 | 2.15 | 9.69% | 1,159,000 |
| Nov 3, 2025 | 2.08 | 2.18 | 1.96 | 1.96 | 1.96 | -5.77% | 523,000 |
| Oct 30, 2025 | 2.18 | 2.20 | 2.05 | 2.08 | 2.08 | -4.59% | 682,000 |
| Oct 29, 2025 | 2.17 | 2.23 | 2.12 | 2.18 | 2.18 | -1.36% | 87,000 |
| Oct 28, 2025 | 2.22 | 2.22 | 2.10 | 2.21 | 2.21 | -0.45% | 163,000 |
| Oct 27, 2025 | 2.32 | 2.33 | 2.15 | 2.22 | 2.22 | -3.48% | 1,074,000 |
| Oct 24, 2025 | 2.24 | 2.34 | 2.24 | 2.30 | 2.30 | 3.60% | 1,249,000 |
| Oct 23, 2025 | 2.24 | 2.30 | 2.21 | 2.22 | 2.22 | -1.33% | 325,000 |
| Oct 22, 2025 | 2.36 | 2.36 | 2.23 | 2.25 | 2.25 | 0.45% | 1,083,000 |
| Oct 21, 2025 | 2.32 | 2.34 | 2.18 | 2.24 | 2.24 | -1.32% | 2,412,000 |
| Oct 20, 2025 | 2.00 | 2.37 | 2.00 | 2.27 | 2.27 | 13.50% | 5,759,000 |
| Oct 17, 2025 | 2.00 | 2.05 | 1.99 | 2.00 | 2.00 | - | 746,000 |
| Oct 16, 2025 | 2.00 | 2.05 | 1.95 | 2.00 | 2.00 | -0.50% | 1,436,000 |
| Oct 15, 2025 | 2.04 | 2.12 | 1.97 | 2.01 | 2.01 | -0.99% | 2,084,000 |
| Oct 14, 2025 | 2.00 | 2.07 | 2.00 | 2.03 | 2.03 | -0.49% | 806,000 |
| Oct 13, 2025 | 1.93 | 2.04 | 1.92 | 2.04 | 2.04 | 5.70% | 985,000 |
| Oct 10, 2025 | 1.87 | 1.93 | 1.82 | 1.93 | 1.93 | 3.76% | 974,000 |
| Oct 9, 2025 | 1.88 | 1.93 | 1.85 | 1.86 | 1.86 | -1.06% | 187,000 |
| Oct 8, 2025 | 1.86 | 1.93 | 1.85 | 1.88 | 1.88 | 2.17% | 3,773,000 |
| Oct 7, 2025 | 1.92 | 1.92 | 1.84 | 1.84 | 1.84 | -4.17% | 459,000 |
| Oct 6, 2025 | 1.86 | 1.93 | 1.86 | 1.92 | 1.92 | 4.35% | 964,000 |
| Oct 3, 2025 | 1.81 | 1.84 | 1.76 | 1.84 | 1.84 | 2.79% | 75,000 |
| Oct 2, 2025 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | 1.70% | 81,000 |
| Oct 1, 2025 | 1.75 | 1.80 | 1.75 | 1.76 | 1.76 | -3.30% | 104,000 |
| Sep 30, 2025 | 1.80 | 1.82 | 1.68 | 1.82 | 1.82 | 1.11% | 192,000 |
| Sep 29, 2025 | 1.74 | 1.81 | 1.68 | 1.80 | 1.80 | 4.65% | 543,000 |
| Sep 26, 2025 | 1.72 | 1.72 | 1.68 | 1.72 | 1.72 | 1.18% | 82,000 |
| Sep 25, 2025 | 1.74 | 1.75 | 1.68 | 1.70 | 1.70 | -2.30% | 587,000 |
| Sep 24, 2025 | 1.82 | 1.82 | 1.73 | 1.74 | 1.74 | -4.40% | 173,000 |
| Sep 23, 2025 | 1.83 | 1.83 | 1.78 | 1.82 | 1.82 | 1.11% | 65,000 |
| Sep 22, 2025 | 1.77 | 1.80 | 1.76 | 1.80 | 1.80 | 1.12% | 236,000 |
| Sep 19, 2025 | 1.83 | 1.86 | 1.76 | 1.78 | 1.78 | -2.20% | 242,000 |
| Sep 18, 2025 | 1.73 | 1.83 | 1.73 | 1.82 | 1.82 | 5.81% | 359,000 |
| Sep 17, 2025 | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | - | 587,000 |