|
Market Closed -
Philippines S.E.
04:58:45 28/09/26 pm AEST
|
5-day change | 1st Jan Change | ||
| 3.500 PHP | -4.89% |
|
+9.03% | +243.14% |
| 17/08 | Ionics, Inc. Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
| 26/06 | Ionics, Inc. Announces Board, Committee and Executive Appointments | CI |
Stock exchange
Philippines S.E.
ION 3.500 ₱
-4.89%
13.7M
₱
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ION | 3.500PHP | -4.89% | 13.7M ₱ |
Quotes 5-day view: Ionics, Inc.
Delayed Quote Philippines S.E.
| 22/09/2026 | 23/09/2026 | 24/09/2026 | 25/09/2026 | Today | |
|---|---|---|---|---|---|
| Last | PHP 3.700 | PHP 4.120 | PHP 3.700 | PHP 3.680 | PHP 3.500 |
| Volume | 8,577,000 | 14,909,000 | 11,646,000 | 3,984,000 | 3,915,000 |
| Change | +10.12% | +11.35% | -10.19% | -0.54% | -4.89% |
| Opening | PHP 3.420 | PHP 3.710 | PHP 4.120 | PHP 3.720 | PHP 3.700 |
| High | PHP 3.700 | PHP 4.130 | PHP 4.350 | PHP 3.780 | PHP 3.740 |
| Low | PHP 3.420 | PHP 3.700 | PHP 3.570 | PHP 3.450 | PHP 3.400 |
Performance
| 1 day | -4.89% | ||
| 1 week | +9.03% | ||
| Current month | +44.63% | ||
| 1 month | +64.32% | ||
| 3 months | +209.73% | ||
| 6 months | +233.33% | ||
| Current year | +243.14% | ||
| 1 year | +280.43% | ||
| 3 years | +204.35% | ||
| 5 years | +297.73% | ||
| 10 years | +60.55% |
Volumes
marketsDaily volume
3,915,000
Estimated daily volume
3,915,000
Avg. Volume 20 sessions
6,641,800
Daily volume ratio
0.59
Avg. Volume 20 sessions PHP
23,246,300
Avg. Volume 20 sessions USD
372,219.76
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
0.02
Basic data
Market Cap (PHP)
49,306,051
Market Cap (USD)
49,306,051
Net sales ()
119,680,000
Number of employees
2,270
Sales / Employee (USD)
52,722
Free-Float
40.11%
Free-Float capitalization (PHP)
20,267,464
Free-Float capitalization (USD)
20,267,464
Average Daily Capital Traded
47.15%
Indicators
Moving average 5 days
3.712
Moving average 20 days
3.027
Moving average 50 days
2.165
Moving average 100 days
1.683
Price spread / (MMA5)
+6.06%
Price spread / (MMA20)
-13.51%
Price spread / (MMA50)
-38.15%
Price spread / (MMA100)
-51.92%
STIM
RSI 9 days
65.77
RSI 14 days
68.73
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -4.89% | +9.03% | +280.43% | +204.35% | 49.31M | |
| +1.77% | +0.60% | +25.79% | +430.87% | 5,435B | |
| -1.00% | +0.61% | +90.38% | +374.14% | 2,020B | |
| -0.93% | -3.63% | +6.59% | +320.08% | 1,684B | |
| -2.68% | +0.98% | +543.04% | +1,516.49% | 1,222B | |
| -3.57% | -1.40% | +276.12% | +490.60% | 1,029B | |
| -5.05% | -4.79% | +425.41% | +1,441.41% | 1T | |
| -5.68% | -4.80% | +236.25% | +229.56% | 646B | |
| -4.27% | -3.13% | - | - | 568B | |
| -8.58% | -11.86% | +103.59% | +412.92% | 331B | |
| Average | -3.50% | +5.00% | +220.85% | +602.27% | 1,394B | |
| Weighted average by Cap. | -1.09% | +2.28% | +141.70% | +577.60% |
Historical Quotes: Ionics, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bfbf6c50a62874.jSqPgkenU0KaUFruSZ1MNcmm209uAUF0RgIkHWpXLuY.vBq3xSzrHnvxFjK-evd6GKfU7Bs0TBRHdmViKRw0XZz7Hv_BAJYxMfgfLQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:58:45 pm | 3.500 | 34,000 | 3,915,000 |
| 04:58:45 pm | 3.500 | 50,000 | 3,881,000 |
| 04:58:45 pm | 3.500 | 16,000 | 3,831,000 |
| 04:58:42 pm | 3.500 | 11,000 | 3,815,000 |
| 04:58:42 pm | 3.500 | 5,000 | 3,804,000 |
| 04:58:42 pm | 3.500 | 4,000 | 3,799,000 |
| 04:55:27 pm | 3.500 | 23,000 | 3,795,000 |
| 04:55:27 pm | 3.500 | 25,000 | 3,772,000 |
| 04:54:26 pm | 3.500 | 25,000 | 3,747,000 |
| 04:54:26 pm | 3.500 | 2,000 | 3,722,000 |
Price Extremes
| 1 week | 3.4 |  | 4.35 |
| 1 month | 2.35 | | 4.35 |
| Current year | 0.98 | | 4.35 |
| 1 year | 0.88 | | 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 | +243.14% | ||
| 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
