|
Delayed
Philippines S.E.
02:59:59 2026-10-30 am EDT
|
5-day change | 1st Jan Change | ||
| 2.700 PHP | -3.57% |
|
-6.57% | +164.71% |
| Aug. 17 | Ionics, Inc. Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
| Jun. 26 | Ionics, Inc. Announces Board, Committee and Executive Appointments | CI |
Stock exchange
Philippines S.E.
ION 2.700 ₱
-3.57%
4.71M
₱
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ION | 2.700PHP | -3.57% | 4.71M ₱ |
Quotes 5-day view: Ionics, Inc.
Delayed Quote Philippines S.E.
| 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | 2026-10-30 | |
|---|---|---|---|---|---|
| Last | ₱2.880 | ₱2.950 | ₱2.920 | ₱2.800 | ₱2.700 |
| Volume | 6,133,000 | 1,459,000 | 1,900,000 | 2,280,000 | 1,744,000 |
| Change | -0.35% | +2.43% | -1.02% | -4.11% | -3.57% |
| Opening | ₱2.900 | ₱2.890 | ₱2.950 | ₱2.920 | ₱2.760 |
| High | ₱3.090 | ₱3.000 | ₱3.010 | ₱2.950 | ₱2.790 |
| Low | ₱2.810 | ₱2.890 | ₱2.920 | ₱2.740 | ₱2.670 |
Performance
| 1 day | -3.57% | ||
| 1 week | -6.57% | ||
| Current month | -28.57% | ||
| 1 month | -28.57% | ||
| 3 months | +97.08% | ||
| 6 months | +162.14% | ||
| Current year | +164.71% | ||
| 1 year | +184.21% | ||
| 3 years | +121.31% | ||
| 5 years | +225.30% | ||
| 10 years | +37.06% |
Volumes
marketsDaily volume
1,744,000
Estimated daily volume
1,757,507
Avg. Volume 20 sessions
3,415,400
Daily volume ratio
0.51
Avg. Volume 20 sessions PHP
9,221,580
Avg. Volume 20 sessions USD
144,815.69
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)
36,745,051
Market Cap (USD)
36,745,051
Net sales ()
119,680,000
Number of employees
2,270
Sales / Employee (USD)
52,722
Free-Float
40.11%
Free-Float capitalization (PHP)
15,104,826
Free-Float capitalization (USD)
15,104,826
Average Daily Capital Traded
25.1%
Indicators
Moving average 5 days
2.888
Moving average 20 days
3.038
Moving average 50 days
3.009
Moving average 100 days
2.177
Price spread / (MMA5)
+6.96%
Price spread / (MMA20)
+12.54%
Price spread / (MMA50)
+11.44%
Price spread / (MMA100)
-19.36%
STIM
RSI 9 days
39.29
RSI 14 days
43.28
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.57% | -6.57% | +184.21% | +121.31% | 36.75M | |
| -0.80% | +0.68% | +3.20% | +427.56% | 5,159B | |
| -0.41% | +1.26% | +60.47% | +353.10% | 1,922B | |
| -1.94% | +6.73% | -10.62% | +311.52% | 1,647B | |
| -4.98% | +9.08% | +312.24% | +1,323.11% | 1,057B | |
| -2.08% | +11.52% | +114.29% | +487.39% | 925B | |
| +2.62% | +24.78% | +173.48% | +1,181.28% | 829B | |
| -3.62% | +7.70% | +122.71% | +159.06% | 484B | |
| -3.36% | +7.98% | - | - | 437B | |
| +1.00% | +11.96% | +95.27% | +118.66% | 286B | |
| Average | -4.33% | +6.32% | +117.25% | +498.11% | 1,275B | |
| Weighted average by Cap. | -2.80% | +4.53% | +63.49% | +514.87% |
Historical Quotes: Ionics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
34d.gvnR2LxRBG_fatpva6PLQ_XE3Din6JwBDJInq-OLlEo.x86-69YcMgOvEJEhNMmjFcKgiGLIvcx4YPlx7InE_X_pnYihxj12F48htQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:59:59 am | 2.700 | 2,000 | 1,744,000 |
| 02:59:15 am | 2.700 | 30,000 | 1,742,000 |
| 02:58:42 am | 2.700 | 9,000 | 1,712,000 |
| 02:58:42 am | 2.700 | 10,000 | 1,703,000 |
| 02:58:15 am | 2.700 | 10,000 | 1,693,000 |
| 02:54:13 am | 2.700 | 30,000 | 1,683,000 |
| 02:54:00 am | 2.700 | 15,000 | 1,653,000 |
| 02:50:15 am | 2.700 | 4,000 | 1,638,000 |
| 02:50:00 am | 2.700 | 2,000 | 1,634,000 |
| 02:50:00 am | 2.700 | 37,000 | 1,632,000 |
Price Extremes
| 1 week | 2.67 |  | 3.09 |
| 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 | +174.51% | ||
| 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
