|
Market Closed -
Philippines S.E.
02:54:26 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 2.890 PHP | -0.69% |
|
+5.47% | +183.33% |
| 08-17 | Ionics, Inc. Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
| 06-26 | Ionics, Inc. Announces Board, Committee and Executive Appointments | CI |
Stock exchange
Philippines S.E.
ION 2.890 ₱
-0.69%
4.05M
₱
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ION | 2.890PHP | -0.69% | 4.05M ₱ |
Quotes 5-day view: Ionics, Inc.
Delayed Quote Philippines S.E.
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | ₱2.780 | ₱2.780 | ₱2.970 | ₱2.910 | ₱2.890 |
| Volume | 1,248,000 | 668,000 | 4,157,000 | 1,364,000 | 1,403,000 |
| Change | +1.46% | 0.00% | +6.83% | -2.02% | -0.69% |
| Opening | ₱2.700 | ₱2.750 | ₱2.800 | ₱2.970 | ₱2.900 |
| High | ₱2.810 | ₱2.780 | ₱3.020 | ₱2.990 | ₱2.900 |
| Low | ₱2.640 | ₱2.690 | ₱2.780 | ₱2.850 | ₱2.730 |
Performance
| 1 day | -0.69% | ||
| 1 week | +5.47% | ||
| Current month | -23.54% | ||
| 1 month | -29.85% | ||
| 3 months | +106.43% | ||
| 6 months | +172.64% | ||
| Current year | +183.33% | ||
| 1 year | +194.90% | ||
| 3 years | +134.96% | ||
| 5 years | +236.05% | ||
| 10 years | +40.98% |
Volumes
marketsDaily volume
1,403,000
Estimated daily volume
1,403,000
Avg. Volume 20 sessions
4,662,267
Daily volume ratio
0.3
Avg. Volume 20 sessions PHP
13,473,951.63
Avg. Volume 20 sessions USD
211,918.31
Record volume 1
155,992,000
Record volume 2
109,193,000
Record volume 3
103,841,000
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (PHP)
38,021,508
Market Cap (USD)
38,021,508
Net sales ()
119,680,000
Number of employees
2,270
Sales / Employee (USD)
52,722
Free-Float
40.11%
Free-Float capitalization (PHP)
15,629,540
Free-Float capitalization (USD)
15,629,540
Average Daily Capital Traded
35.44%
Indicators
Moving average 5 days
2.866
Moving average 20 days
3.24
Moving average 50 days
2.901
Moving average 100 days
2.106
Price spread / (MMA5)
-0.83%
Price spread / (MMA20)
+12.09%
Price spread / (MMA50)
+0.37%
Price spread / (MMA100)
-27.13%
RSI 9 days
44.19
RSI 14 days
46.32
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.69% | +5.47% | +194.90% | +134.96% | 38.02M | |
| -0.59% | -1.48% | +13.26% | +383.16% | 5,094B | |
| -1.45% | -1.45% | +64.48% | +338.42% | 1,897B | |
| -0.48% | -2.15% | -9.16% | +265.08% | 1,536B | |
| +2.46% | -0.15% | +300.67% | +1,189.19% | 993B | |
| +1.74% | -2.26% | +104.33% | +408.30% | 844B | |
| +4.42% | +0.39% | +166.88% | +929.84% | 703B | |
| +1.72% | -3.22% | +127.17% | +151.40% | 457B | |
| +7.93% | -4.82% | - | - | 436B | |
| +1.86% | +2.97% | +68.33% | +93.77% | 260B | |
| Average | +1.69% | -0.67% | +114.54% | +432.68% | 1,222B | |
| Weighted average by Cap. | +0.43% | -2.13% | +64.12% | +447.50% |
Historical Quotes: Ionics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
465e2948ea70462b77e1faf20da.GqS7jF0pO_M59Z2UzMh_G7x4uRLV5xl8IOKoIjgFd1g.XPuJ1CtDDIt1mffDof9JK_Yd61inqngJR73KTWluMG1F_cveHkR2sFDFqQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:54:26 | 2.890 | 1,000 | 1,403,000 |
| 02:52:55 | 2.890 | 7,000 | 1,402,000 |
| 02:52:05 | 2.890 | 15,000 | 1,395,000 |
| 02:50:17 | 2.890 | 1,000 | 1,380,000 |
| 02:50:00 | 2.890 | 2,000 | 1,379,000 |
| 02:50:00 | 2.890 | 8,000 | 1,377,000 |
| 02:50:00 | 2.890 | 1,000 | 1,369,000 |
| 02:50:00 | 2.890 | 2,000 | 1,368,000 |
| 02:50:00 | 2.890 | 2,000 | 1,366,000 |
| 02:43:17 | 2.890 | 10,000 | 1,364,000 |
Price Extremes
| 1 week | 2.64 |  | 3.02 |
| 1 month | 2.45 | | 4.05 |
| Current year | 0.98 | | 4.35 |
| 1 year | 0.93 | | 4.35 |
| 3 years | 0.7 | | 4.35 |
| 5 years | 0.42 | | 4.35 |
| 10 years | 0.42 | | 4.35 |
Monthly variations
Annual variations
| 2026 | +183.33% | ||
| 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
