Solid Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.150	1.150	1.130	1.130	0.779	73,000
2022-02-02	1.070	1.150	1.060	1.150	0.793	570,000
2022-01-31	1.070	1.160	1.070	1.160	0.800	8,000
2022-01-28	1.080	1.170	1.060	1.080	0.745	762,000
2022-01-26	1.100	1.100	1.100	1.100	0.759	50,000
2022-01-25	1.090	1.140	1.080	1.140	0.786	49,000
2022-01-24	1.090	1.140	1.090	1.140	0.786	2,000
2022-01-21	1.140	1.140	1.090	1.090	0.752	28,000
2022-01-14	1.140	1.140	1.140	1.140	0.786	2,000
2022-01-13	1.140	1.140	1.090	1.140	0.786	8,000
2022-01-10	1.090	1.090	1.080	1.090	0.752	29,000
2022-01-07	1.140	1.140	1.100	1.100	0.759	44,000
2022-01-06	1.090	1.090	1.090	1.090	0.752	6,000
2022-01-05	1.060	1.090	1.060	1.090	0.752	17,000
2022-01-03	1.130	1.140	1.130	1.140	0.786	13,000
2021-12-31	1.080	1.080	1.080	1.080	0.745	4,000
2021-12-23	1.150	1.150	1.150	1.150	0.793	18,000
2021-12-22	1.050	1.150	1.050	1.150	0.793	9,000
2021-12-21	1.060	1.150	1.050	1.150	0.793	200,000
2021-12-20	1.170	1.170	1.060	1.060	0.731	135,000
2021-12-17	1.110	1.170	1.110	1.170	0.807	101,000
2021-12-15	1.180	1.180	1.180	1.180	0.814	1,000
2021-12-14	1.190	1.190	1.110	1.110	0.765	3,000
2021-12-13	1.110	1.120	1.110	1.120	0.772	3,000
2021-12-10	1.170	1.190	1.170	1.190	0.821	118,000
2021-12-06	1.170	1.170	1.170	1.170	0.807	1,000
2021-12-02	1.110	1.110	1.110	1.110	0.765	1,000
2021-12-01	1.110	1.110	1.110	1.110	0.765	11,000
2021-11-24	1.130	1.200	1.110	1.190	0.821	132,000
2021-11-23	1.150	1.150	1.130	1.150	0.793	103,000
2021-11-19	1.160	1.160	1.160	1.160	0.800	200,000
2021-11-18	1.190	1.190	1.190	1.190	0.821	43,000
2021-11-17	1.200	1.200	1.200	1.200	0.828	1,000
2021-11-16	1.190	1.190	1.150	1.150	0.793	123,000
2021-11-15	1.200	1.210	1.200	1.200	0.828	222,000
2021-11-12	1.190	1.190	1.190	1.190	0.821	134,000
2021-11-10	1.190	1.190	1.190	1.190	0.821	66,000
2021-11-08	1.150	1.200	1.150	1.200	0.828	62,000
2021-11-05	1.200	1.200	1.200	1.200	0.828	1,000
2021-11-04	1.150	1.200	1.150	1.200	0.828	175,000
2021-11-03	1.170	1.170	1.160	1.160	0.800	30,000
2021-11-02	1.200	1.200	1.200	1.200	0.828	2,000
2021-10-28	1.150	1.200	1.150	1.200	0.828	14,000
2021-10-27	1.170	1.170	1.150	1.150	0.793	300,000
2021-10-26	1.210	1.210	1.180	1.180	0.814	63,000
2021-10-25	1.200	1.210	1.200	1.210	0.834	72,000
2021-10-22	1.170	1.190	1.150	1.150	0.793	336,000
2021-10-20	1.190	1.190	1.190	1.190	0.821	17,000
2021-10-15	1.160	1.190	1.160	1.190	0.821	207,000
2021-10-14	1.190	1.200	1.190	1.200	0.828	39,000

← NewerPage 18 of 18 · 1,070 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	0.1000 PHP
2025-07-14	0.1000 PHP
2024-07-12	0.1000 PHP
2023-08-15	0.0600 PHP
2022-07-26	0.0600 PHP
2019-08-27	0.0600 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.