IONICS EMS INC Recent Share Price (SGX:I10)

SGX:I10 - IONICS EMS INC IONICS EMS INC
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
9 May 2002	SGD	0.41	0.415	0.39	0.39	0.39	-0.01 (-2.50%)	1,960,000
8 May 2002	SGD	0.4	0.4	0.39	0.4	0.4	+0.01 (+2.56%)	1,095,000
7 May 2002	SGD	0.39	0.395	0.385	0.39	0.39	0.0 (0.0%)	945,000
6 May 2002	SGD	0.39	0.395	0.385	0.39	0.39	-0.005 (-1.27%)	1,176,000
3 May 2002	SGD	0.4	0.41	0.385	0.395	0.395	-0.01 (-2.47%)	2,117,000
2 May 2002	SGD	0.415	0.42	0.405	0.405	0.405	-0.01 (-2.41%)	1,556,000
30 Apr 2002	SGD	0.42	0.42	0.41	0.415	0.415	-0.01 (-2.35%)	1,271,000
29 Apr 2002	SGD	0.41	0.425	0.41	0.425	0.425	+0.005 (+1.19%)	1,201,000
26 Apr 2002	SGD	0.435	0.435	0.42	0.42	0.42	-0.01 (-2.33%)	1,095,000
25 Apr 2002	SGD	0.43	0.45	0.43	0.43	0.43	-0.005 (-1.15%)	3,139,000
24 Apr 2002	SGD	0.43	0.435	0.425	0.435	0.435	+0.005 (+1.16%)	1,402,000
23 Apr 2002	SGD	0.425	0.435	0.42	0.43	0.43	0.0 (0.0%)	1,958,000
22 Apr 2002	SGD	0.435	0.445	0.42	0.43	0.43	-0.005 (-1.15%)	1,792,000
19 Apr 2002	SGD	0.44	0.445	0.435	0.435	0.435	-0.015 (-3.33%)	1,406,000
18 Apr 2002	SGD	0.41	0.46	0.41	0.45	0.45	+0.04 (+9.76%)	14,067,000
17 Apr 2002	SGD	0.41	0.415	0.405	0.41	0.41	+0.01 (+2.50%)	3,826,000
16 Apr 2002	SGD	0.4	0.415	0.395	0.4	0.4	0.0 (0.0%)	2,947,000
15 Apr 2002	SGD	0.395	0.4	0.395	0.4	0.4	+0.01 (+2.56%)	2,522,000
12 Apr 2002	SGD	0.385	0.4	0.385	0.39	0.39	-0.01 (-2.50%)	3,666,000
11 Apr 2002	SGD	0.365	0.405	0.365	0.4	0.4	+0.04 (+11.11%)	19,829,000
10 Apr 2002	SGD	0.355	0.36	0.35	0.36	0.36	0.0 (0.0%)	2,807,000
9 Apr 2002	SGD	0.335	0.37	0.335	0.36	0.36	+0.02 (+5.88%)	9,303,000
8 Apr 2002	SGD	0.35	0.35	0.34	0.34	0.34	-0.01 (-2.86%)	1,005,000
5 Apr 2002	SGD	0.345	0.35	0.34	0.35	0.35	+0.005 (+1.45%)	722,000
4 Apr 2002	SGD	0.345	0.345	0.335	0.345	0.345	0.0 (0.0%)	1,128,000
3 Apr 2002	SGD	0.35	0.35	0.34	0.345	0.345	-0.005 (-1.43%)	1,321,000
2 Apr 2002	SGD	0.36	0.36	0.35	0.35	0.35	-0.01 (-2.78%)	1,141,000
1 Apr 2002	SGD	0.35	0.37	0.35	0.36	0.36	+0.015 (+4.35%)	6,793,000
28 Mar 2002	SGD	0.345	0.35	0.34	0.345	0.345	+0.005 (+1.47%)	2,041,000
27 Mar 2002	SGD	0.35	0.355	0.34	0.34	0.34	-0.005 (-1.45%)	2,091,000

See Xignite Response |