Integrated Micro-Electronics, Inc. (PSE:IMI)
Philippines · Delayed Price · Currency is PHP 4.360
-0.040 (-0.91%)
At close: May 19, 2026
PSE:IMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.50 | 4.50 | 4.24 | 4.40 | 4.40 | -2.44% | 1,310,000 |
| May 15, 2026 | 4.53 | 4.60 | 4.37 | 4.51 | 4.51 | -0.44% | 1,564,000 |
| May 14, 2026 | 4.18 | 4.67 | 4.03 | 4.53 | 4.53 | 8.37% | 3,939,000 |
| May 13, 2026 | 4.06 | 4.20 | 3.83 | 4.18 | 4.18 | 2.70% | 6,087,000 |
| May 12, 2026 | 4.22 | 4.22 | 3.89 | 4.07 | 4.07 | -1.69% | 2,162,000 |
| May 11, 2026 | 4.23 | 4.30 | 4.08 | 4.14 | 4.14 | -1.90% | 1,144,000 |
| May 8, 2026 | 4.11 | 4.25 | 4.06 | 4.22 | 4.22 | 1.69% | 443,000 |
| May 7, 2026 | 4.22 | 4.37 | 4.10 | 4.15 | 4.15 | 0.48% | 2,580,000 |
| May 6, 2026 | 3.97 | 4.25 | 3.90 | 4.13 | 4.13 | 4.03% | 3,772,000 |
| May 5, 2026 | 4.00 | 4.04 | 3.86 | 3.97 | 3.97 | -0.50% | 2,454,000 |
| May 4, 2026 | 3.71 | 4.04 | 3.71 | 3.99 | 3.99 | 8.42% | 5,435,000 |
| Apr 30, 2026 | 3.49 | 3.70 | 3.38 | 3.68 | 3.68 | 5.44% | 845,000 |
| Apr 29, 2026 | 3.42 | 3.59 | 3.42 | 3.49 | 3.49 | 2.05% | 171,000 |
| Apr 28, 2026 | 3.40 | 3.42 | 3.24 | 3.42 | 3.42 | 0.59% | 1,140,000 |
| Apr 27, 2026 | 3.46 | 3.55 | 3.35 | 3.40 | 3.40 | -1.73% | 643,000 |
| Apr 24, 2026 | 3.56 | 3.63 | 3.45 | 3.46 | 3.46 | -3.08% | 1,014,000 |
| Apr 23, 2026 | 3.55 | 3.60 | 3.46 | 3.57 | 3.57 | 0.56% | 605,000 |
| Apr 22, 2026 | 3.58 | 3.58 | 3.40 | 3.55 | 3.55 | -0.84% | 855,000 |
| Apr 21, 2026 | 3.68 | 3.73 | 3.53 | 3.58 | 3.58 | -1.65% | 880,000 |
| Apr 20, 2026 | 3.50 | 3.73 | 3.46 | 3.64 | 3.64 | 5.81% | 3,266,000 |
| Apr 17, 2026 | 3.40 | 3.52 | 3.39 | 3.44 | 3.44 | 1.18% | 825,000 |
| Apr 16, 2026 | 3.40 | 3.40 | 3.35 | 3.40 | 3.40 | - | 346,000 |
| Apr 15, 2026 | 3.40 | 3.40 | 3.33 | 3.40 | 3.40 | - | 363,000 |
| Apr 14, 2026 | 3.41 | 3.45 | 3.35 | 3.40 | 3.40 | -0.29% | 595,000 |
| Apr 13, 2026 | 3.41 | 3.41 | 3.30 | 3.41 | 3.41 | - | 790,000 |
| Apr 10, 2026 | 3.49 | 3.60 | 3.26 | 3.41 | 3.41 | 2.10% | 1,018,000 |
| Apr 8, 2026 | 3.27 | 3.40 | 3.27 | 3.34 | 3.34 | 4.05% | 7,870,000 |
| Apr 7, 2026 | 3.21 | 3.21 | 3.09 | 3.21 | 3.21 | -0.31% | 205,000 |
| Apr 6, 2026 | 3.32 | 3.32 | 3.07 | 3.22 | 3.22 | -3.01% | 936,000 |
| Apr 1, 2026 | 3.35 | 3.39 | 3.20 | 3.32 | 3.32 | 0.61% | 785,000 |
| Mar 31, 2026 | 2.97 | 3.39 | 2.90 | 3.30 | 3.30 | 11.86% | 800,000 |
| Mar 30, 2026 | 2.75 | 3.00 | 2.75 | 2.95 | 2.95 | 6.88% | 1,423,000 |
| Mar 27, 2026 | 2.78 | 2.78 | 2.63 | 2.76 | 2.76 | -0.72% | 773,000 |
| Mar 26, 2026 | 2.77 | 2.82 | 2.70 | 2.78 | 2.78 | 0.36% | 390,000 |
| Mar 25, 2026 | 2.70 | 2.90 | 2.70 | 2.77 | 2.77 | 0.36% | 529,000 |
| Mar 24, 2026 | 2.62 | 2.78 | 2.60 | 2.76 | 2.76 | 5.34% | 203,000 |
| Mar 23, 2026 | 2.81 | 2.82 | 2.52 | 2.62 | 2.62 | -10.27% | 1,834,000 |
| Mar 19, 2026 | 3.05 | 3.10 | 2.87 | 2.92 | 2.92 | -5.81% | 949,000 |
| Mar 18, 2026 | 3.18 | 3.18 | 3.00 | 3.10 | 3.10 | -2.82% | 681,000 |
| Mar 17, 2026 | 3.14 | 3.20 | 3.03 | 3.19 | 3.19 | 1.59% | 486,000 |
| Mar 16, 2026 | 3.18 | 3.18 | 3.03 | 3.14 | 3.14 | -3.68% | 499,000 |
| Mar 13, 2026 | 3.19 | 3.30 | 3.17 | 3.26 | 3.26 | -0.61% | 459,000 |
| Mar 12, 2026 | 3.35 | 3.35 | 3.19 | 3.28 | 3.28 | -0.91% | 279,000 |
| Mar 11, 2026 | 3.38 | 3.38 | 3.30 | 3.31 | 3.31 | -2.07% | 448,000 |
| Mar 10, 2026 | 3.23 | 3.40 | 3.20 | 3.38 | 3.38 | 7.30% | 526,000 |
| Mar 9, 2026 | 3.48 | 3.48 | 3.00 | 3.15 | 3.15 | -10.00% | 1,276,000 |
| Mar 6, 2026 | 3.50 | 3.59 | 3.42 | 3.50 | 3.50 | 2.64% | 1,189,000 |
| Mar 5, 2026 | 3.40 | 3.53 | 3.40 | 3.41 | 3.41 | 0.29% | 340,000 |
| Mar 4, 2026 | 3.44 | 3.51 | 3.40 | 3.40 | 3.40 | -3.13% | 503,000 |
| Mar 3, 2026 | 3.55 | 3.55 | 3.41 | 3.51 | 3.51 | -1.13% | 444,000 |