|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 1.340 PHP | -4.29% |
|
-1.47% | +31.37% |
| 06-26 | Ionics, Inc. Announces Board, Committee and Executive Appointments | CI |
| 05-18 | Ionics, Inc. Reports Earnings Results for the First Quarter Ended March 31, 2026 | CI |
Quotes 5-day view: Ionics, Inc.
Delayed Quote Philippines S.E.
| 20/07/2026 | 21/07/2026 | 22/07/2026 | 23/07/2026 | 24/07/2026 | |
|---|---|---|---|---|---|
| Last | ₱1.330 | ₱1.340 | ₱1.410 | ₱1.400 | ₱1.340 |
| Volume | 1,709,000 | 1,787,000 | 2,139,000 | 2,159,000 | 2,067,000 |
| Change | -2.21% | +0.75% | +5.22% | -0.71% | -4.29% |
| Opening | ₱1.360 | ₱1.330 | ₱1.370 | ₱1.410 | ₱1.400 |
| High | ₱1.360 | ₱1.380 | ₱1.410 | ₱1.440 | ₱1.400 |
| Low | ₱1.280 | ₱1.300 | ₱1.340 | ₱1.380 | ₱1.340 |
Performance
| 1 day | -4.29% | ||
| 1 week | -1.47% | ||
| Current month | +15.52% | ||
| 1 month | +21.82% | ||
| 3 months | +27.62% | ||
| 6 months | +18.58% | ||
| Current year | +31.37% | ||
| 1 year | +50.56% | ||
| 3 years | -8.84% | ||
| 5 years | +41.05% | ||
| 10 years | -43.70% |
Volumes
marketsDaily volume
2,067,000
Estimated daily volume
2,067,000
Avg. Volume 20 sessions
2,216,400
Daily volume ratio
0.93
Avg. Volume 20 sessions PHP
2,969,976
Avg. Volume 20 sessions USD
48,042.33
Record volume 1
155,992,000
Record volume 2
109,193,000
Record volume 3
103,841,000
Capital turnover ratio
0
Float rotation
0.01
Basic data
Market Cap (PHP)
18,195,548
Market Cap (USD)
18,195,548
Net sales ()
119,680,000
Number of employees
2,270
Sales / Employee (USD)
52,722
Free-Float
40.17 %
Free-Float capitalization (PHP)
7,490,226
Free-Float capitalization (USD)
7,490,226
Average Daily Capital Traded
16.32%
Indicators
Moving average 5 days
1.364
Moving average 20 days
1.342
Moving average 50 days
1.196
Moving average 100 days
1.137
Price spread / (MMA5)
+1.79%
Price spread / (MMA20)
+0.19%
Price spread / (MMA50)
-10.75%
Price spread / (MMA100)
-15.13%
RSI 9 days
63.43
RSI 14 days
65.17
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.29% | -1.47% | +50.56% | -8.84% | 18.2M | |
| -0.92% | +1.99% | +19.05% | +363.64% | 5,010B | |
| -2.29% | +2.62% | +105.24% | +321.15% | 1,884B | |
| -2.69% | +2.99% | +32.28% | +323.61% | 1,817B | |
| -6.99% | +8.48% | +724.26% | +1,306.46% | 1,040B | |
| -8.34% | +75.90% | +552.69% | +1,442.98% | 878B | |
| -3.29% | +5.28% | +221.95% | +371.88% | 851B | |
| -7.89% | -2.86% | +307.95% | +174.52% | 466B | |
| -8.14% | -2.69% | +62.52% | - | 278B | |
| -1.90% | -1.56% | +50.56% | +52.04% | 255B | |
| Average | -4.67% | +1.74% | +212.71% | +483.05% | 1,248B | |
| Weighted average by Cap. | -3.02% | +2.51% | +156.55% | +496.00% |
Historical Quotes: Ionics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
ab7e18a6a675c4e2.z162fRmZXW_MFQtzHIzDDr2jZa3LX3AU8R-vcaN_tNE.uTz4LECubyWuQ00YULmydNmRKZj9PRkilSvIRZoRh5-bCcUwQc86VrpgaA
| Date | Price | Volume | Total |
|---|---|---|---|
| 07:56:01 | 1.340 | 1,000 | 2,067,000 |
| 07:55:21 | 1.340 | 1,000 | 2,066,000 |
| 07:54:56 | 1.340 | 5,000 | 2,065,000 |
| 07:54:09 | 1.340 | 13,000 | 2,060,000 |
| 07:53:37 | 1.340 | 21,000 | 2,047,000 |
| 07:52:11 | 1.340 | 3,000 | 2,026,000 |
| 07:52:11 | 1.340 | 7,000 | 2,023,000 |
| 07:52:11 | 1.340 | 10,000 | 2,016,000 |
| 07:51:14 | 1.340 | 3,000 | 2,006,000 |
| 07:51:14 | 1.340 | 5,000 | 2,003,000 |
Course Extremes
| 1 week | 1.28 |  | 1.44 |
| 1 month | 1.12 | | 1.45 |
| Current year | 0.98 | | 1.45 |
| 1 year | 0.86 | | 1.45 |
| 3 years | 0.7 | | 1.58 |
| 5 years | 0.42 | | 1.62 |
| 10 years | 0.42 | | 3.2 |
Monthly variations
Annual variations
| 2026 | +31.37% | ||
| 2025 | +21.43% | ||
| 2024 | -16.83% | ||
| 2023 | +80.36% | ||
| 2022 | -22.22% | ||
| 2021 | -40.00% | ||
| 2020 | -7.69% | ||
| 2019 | -28.18% | ||
| 2018 | -18.83% | ||
| 2017 | +41.14% | ||
| 2016 | -35.77% | ||
| 2015 | +296.77% | ||
| 2014 | +69.86% | ||
| 2013 | -42.06% | ||
| 2012 | +31.25% | ||
| 2011 | -23.20% | ||
| 2010 | -3.85% | ||
| 2009 | +225.00% | ||
| 2008 | -71.83% | ||
| 2007 | -34.26% | ||
| 2006 | +96.36% | ||
| 2005 | -25.68% | ||
| 2004 | +2.78% | ||
| 2003 | +50.00% | ||
| 2002 | -84.76% | ||
| 2001 | -60.00% | ||
| 2000 | +12.50% | ||
| 1999 | +47.37% | ||
| 1998 | -42.42% | ||
| 1997 | +10.00% | ||
| 1996 | -47.18% | ||
| 1995 | +29.09% |
- Stock Market
- Stocks
- ION Stock
- Quotes Ionics, Inc.
Select your edition
All financial news and data tailored to specific country editions
