Integrated Micro-Electronics, Inc. (PSE:IMI)
Philippines
· Delayed Price · Currency is PHP 1.950
-0.030 (-1.52%)
At close: Sep 12, 2025
PSE:IMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | -1.52% | 206,000 |
| Sep 11, 2025 | 1.97 | 2.00 | 1.95 | 1.98 | 1.98 | 0.51% | 251,000 |
| Sep 10, 2025 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 1.55% | 17,000 |
| Sep 9, 2025 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | - | 54,000 |
| Sep 8, 2025 | 1.90 | 1.97 | 1.90 | 1.94 | 1.94 | 1.57% | 305,000 |
| Sep 5, 2025 | 2.05 | 2.05 | 1.90 | 1.91 | 1.91 | -4.98% | 1,103,000 |
| Sep 4, 2025 | 1.99 | 2.07 | 1.99 | 2.01 | 2.01 | 0.50% | 658,000 |
| Sep 3, 2025 | 2.03 | 2.07 | 1.99 | 2.00 | 2.00 | -0.99% | 508,000 |
| Sep 2, 2025 | 1.99 | 2.07 | 1.99 | 2.02 | 2.02 | 3.59% | 316,000 |
| Sep 1, 2025 | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | 2.09% | 174,000 |
| Aug 29, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -1.04% | 106,000 |
| Aug 28, 2025 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | -1.03% | 109,000 |
| Aug 27, 2025 | 2.01 | 2.01 | 1.90 | 1.95 | 1.95 | -3.47% | 555,000 |
| Aug 26, 2025 | 2.00 | 2.02 | 1.95 | 2.02 | 2.02 | 1.00% | 367,000 |
| Aug 22, 2025 | 2.00 | 2.00 | 1.89 | 2.00 | 2.00 | - | 648,000 |
| Aug 20, 2025 | 2.06 | 2.08 | 2.00 | 2.00 | 2.00 | -1.96% | 735,000 |
| Aug 19, 2025 | 2.21 | 2.21 | 2.03 | 2.04 | 2.04 | -8.11% | 1,220,000 |
| Aug 18, 2025 | 2.13 | 2.26 | 2.11 | 2.22 | 2.22 | 3.26% | 468,000 |
| Aug 15, 2025 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | 2.38% | 92,000 |
| Aug 14, 2025 | 2.11 | 2.20 | 2.10 | 2.10 | 2.10 | -2.33% | 91,000 |
| Aug 13, 2025 | 2.06 | 2.20 | 2.06 | 2.15 | 2.15 | 5.91% | 363,000 |
| Aug 12, 2025 | 2.07 | 2.10 | 2.03 | 2.03 | 2.03 | -1.93% | 554,000 |
| Aug 11, 2025 | 2.12 | 2.12 | 2.03 | 2.07 | 2.07 | -3.72% | 1,131,000 |
| Aug 8, 2025 | 2.17 | 2.17 | 2.11 | 2.15 | 2.15 | -1.38% | 43,000 |
| Aug 7, 2025 | 2.22 | 2.22 | 2.12 | 2.18 | 2.18 | -1.80% | 644,000 |
| Aug 6, 2025 | 2.25 | 2.25 | 2.16 | 2.22 | 2.22 | - | 564,000 |
| Aug 5, 2025 | 2.32 | 2.32 | 2.22 | 2.22 | 2.22 | -3.06% | 626,000 |
| Aug 4, 2025 | 2.14 | 2.32 | 2.14 | 2.29 | 2.29 | 7.01% | 2,818,000 |
| Aug 1, 2025 | 2.05 | 2.16 | 1.97 | 2.14 | 2.14 | 8.63% | 1,286,000 |
| Jul 31, 2025 | 2.10 | 2.14 | 1.94 | 1.97 | 1.97 | -7.94% | 789,000 |
| Jul 30, 2025 | 2.15 | 2.15 | 2.10 | 2.14 | 2.14 | -0.47% | 720,000 |
| Jul 29, 2025 | 2.15 | 2.18 | 2.11 | 2.15 | 2.15 | -1.38% | 178,000 |
| Jul 28, 2025 | 2.19 | 2.19 | 2.10 | 2.18 | 2.18 | -0.46% | 334,000 |
| Jul 25, 2025 | 2.28 | 2.30 | 2.18 | 2.19 | 2.19 | -3.10% | 735,000 |
| Jul 24, 2025 | 2.38 | 2.38 | 2.21 | 2.26 | 2.26 | -4.64% | 1,100,000 |
| Jul 23, 2025 | 2.33 | 2.37 | 2.28 | 2.37 | 2.37 | 1.72% | 476,000 |
| Jul 22, 2025 | 2.30 | 2.38 | 2.27 | 2.33 | 2.33 | -0.43% | 341,000 |
| Jul 21, 2025 | 2.20 | 2.37 | 2.20 | 2.34 | 2.34 | 6.36% | 1,204,000 |
| Jul 18, 2025 | 2.22 | 2.22 | 2.15 | 2.20 | 2.20 | -0.90% | 406,000 |
| Jul 17, 2025 | 2.23 | 2.25 | 2.16 | 2.22 | 2.22 | -0.45% | 716,000 |
| Jul 16, 2025 | 2.31 | 2.31 | 2.18 | 2.23 | 2.23 | - | 947,000 |
| Jul 15, 2025 | 2.33 | 2.33 | 2.22 | 2.23 | 2.23 | -4.29% | 350,000 |
| Jul 14, 2025 | 2.36 | 2.39 | 2.29 | 2.33 | 2.33 | -0.85% | 688,000 |
| Jul 11, 2025 | 2.16 | 2.40 | 2.16 | 2.35 | 2.35 | 10.33% | 6,941,000 |
| Jul 10, 2025 | 2.09 | 2.13 | 2.04 | 2.13 | 2.13 | 2.40% | 163,000 |
| Jul 9, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 2.46% | 392,000 |
| Jul 8, 2025 | 2.05 | 2.05 | 1.99 | 2.03 | 2.03 | - | 96,000 |
| Jul 7, 2025 | 2.08 | 2.08 | 1.99 | 2.03 | 2.03 | - | 143,000 |
| Jul 4, 2025 | 2.02 | 2.06 | 1.98 | 2.03 | 2.03 | 0.50% | 348,000 |
| Jul 3, 2025 | 2.08 | 2.09 | 2.02 | 2.02 | 2.02 | 1.00% | 302,000 |