Integrated Micro-Electronics, Inc. (PSE:IMI)
Philippines · Delayed Price · Currency is PHP 3.470
-0.200 (-5.45%)
At close: Jun 8, 2026
PSE:IMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3.65 | 3.65 | 3.37 | 3.47 | 3.47 | -5.45% | 1,260,000 |
| Jun 5, 2026 | 3.67 | 3.67 | 3.56 | 3.67 | 3.67 | - | 449,000 |
| Jun 4, 2026 | 3.75 | 3.75 | 3.49 | 3.67 | 3.67 | -2.13% | 1,548,000 |
| Jun 3, 2026 | 3.83 | 3.84 | 3.70 | 3.75 | 3.75 | -2.60% | 1,145,000 |
| Jun 2, 2026 | 3.87 | 3.90 | 3.81 | 3.85 | 3.85 | -0.52% | 500,000 |
| Jun 1, 2026 | 3.84 | 3.92 | 3.80 | 3.87 | 3.87 | 0.78% | 1,056,000 |
| May 29, 2026 | 3.82 | 3.95 | 3.78 | 3.84 | 3.84 | 1.05% | 690,000 |
| May 28, 2026 | 3.96 | 3.96 | 3.80 | 3.80 | 3.80 | -4.04% | 1,153,000 |
| May 26, 2026 | 3.97 | 4.00 | 3.82 | 3.96 | 3.96 | -0.25% | 1,183,000 |
| May 25, 2026 | 4.15 | 4.15 | 3.93 | 3.97 | 3.97 | -1.24% | 953,000 |
| May 22, 2026 | 4.08 | 4.08 | 3.90 | 4.02 | 4.02 | -1.47% | 1,605,000 |
| May 21, 2026 | 4.25 | 4.30 | 4.08 | 4.08 | 4.08 | -3.77% | 1,170,000 |
| May 20, 2026 | 4.36 | 4.37 | 4.10 | 4.24 | 4.24 | -2.75% | 975,000 |
| May 19, 2026 | 4.40 | 4.50 | 4.30 | 4.36 | 4.36 | -0.91% | 1,028,000 |
| 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 |