Solar Philippines Nueva Ecija Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	1.180	1.200	1.160	1.190	1.190	10,308,000
2022-10-28	1.190	1.210	1.160	1.190	1.190	20,485,000
2022-10-27	1.140	1.200	1.110	1.180	1.180	69,033,000
2022-10-26	1.120	1.150	1.120	1.140	1.140	13,254,000
2022-10-25	1.150	1.150	1.120	1.120	1.120	16,952,000
2022-10-24	1.130	1.160	1.130	1.130	1.130	22,902,000
2022-10-21	1.120	1.140	1.100	1.140	1.140	8,640,000
2022-10-20	1.160	1.160	1.120	1.130	1.130	14,413,000
2022-10-19	1.140	1.170	1.140	1.150	1.150	14,995,000
2022-10-18	1.110	1.140	1.110	1.140	1.140	10,473,000
2022-10-17	1.100	1.130	1.090	1.110	1.110	20,426,000
2022-10-14	1.100	1.120	1.090	1.120	1.120	8,662,000
2022-10-13	1.090	1.100	1.070	1.080	1.080	3,627,000
2022-10-12	1.060	1.100	1.060	1.090	1.090	15,822,000
2022-10-11	1.100	1.130	1.050	1.080	1.080	26,933,000
2022-10-10	1.120	1.120	1.090	1.110	1.110	15,621,000
2022-10-07	1.120	1.140	1.100	1.140	1.140	33,924,000
2022-10-06	1.160	1.170	1.130	1.140	1.140	11,742,000
2022-10-05	1.170	1.200	1.160	1.170	1.170	21,760,000
2022-10-04	1.130	1.160	1.130	1.150	1.150	23,722,000
2022-10-03	1.130	1.160	1.090	1.110	1.110	38,427,000
2022-09-30	1.180	1.190	1.120	1.160	1.160	58,242,000
2022-09-29	1.230	1.240	1.200	1.200	1.200	21,807,000
2022-09-28	1.200	1.230	1.200	1.200	1.200	26,024,000
2022-09-27	1.290	1.290	1.190	1.190	1.190	80,113,000
2022-09-23	1.250	1.310	1.250	1.300	1.300	36,646,000
2022-09-22	1.240	1.260	1.190	1.240	1.240	80,011,000
2022-09-21	1.330	1.340	1.260	1.260	1.260	53,430,000
2022-09-20	1.350	1.370	1.300	1.330	1.330	45,837,000
2022-09-19	1.450	1.450	1.340	1.350	1.350	126,464,000
2022-09-16	1.490	1.490	1.450	1.450	1.450	36,597,000
2022-09-15	1.490	1.500	1.450	1.500	1.500	136,464,000
2022-09-14	1.500	1.520	1.480	1.510	1.510	39,302,000
2022-09-13	1.550	1.550	1.480	1.540	1.540	54,670,000
2022-09-12	1.550	1.560	1.540	1.540	1.540	15,753,000
2022-09-09	1.560	1.560	1.540	1.560	1.560	9,493,000
2022-09-08	1.550	1.590	1.550	1.560	1.560	14,558,000
2022-09-07	1.590	1.600	1.540	1.550	1.550	45,385,000
2022-09-06	1.660	1.660	1.600	1.600	1.600	28,402,000
2022-09-05	1.690	1.700	1.630	1.660	1.660	98,357,000
2022-09-02	1.700	1.710	1.690	1.690	1.690	29,170,000
2022-09-01	1.690	1.700	1.690	1.700	1.700	28,243,000
2022-08-31	1.690	1.730	1.690	1.690	1.690	215,932,000
2022-08-30	1.690	1.690	1.680	1.690	1.690	98,964,000
2022-08-26	1.650	1.700	1.650	1.690	1.690	137,174,000
2022-08-25	1.650	1.660	1.650	1.650	1.650	63,952,000
2022-08-24	1.670	1.680	1.640	1.650	1.650	76,471,000
2022-08-23	1.680	1.690	1.640	1.670	1.670	58,926,000
2022-08-22	1.630	1.670	1.630	1.670	1.670	67,370,000
2022-08-19	1.645	1.645	1.569	1.607	1.607	129,460,663
2022-08-18	1.711	1.711	1.616	1.645	1.645	116,923,457
2022-08-17	1.702	1.721	1.692	1.711	1.711	178,870,022
2022-08-16	1.721	1.730	1.673	1.702	1.702	75,388,376
2022-08-15	1.711	1.730	1.692	1.721	1.721	79,532,733
2022-08-12	1.711	1.711	1.692	1.711	1.711	20,015,981
2022-08-11	1.664	1.721	1.664	1.702	1.702	88,022,353
2022-08-10	1.654	1.664	1.635	1.664	1.664	40,639,942
2022-08-09	1.635	1.664	1.626	1.654	1.654	57,394,083
2022-08-08	1.540	1.635	1.540	1.635	1.635	62,931,112
2022-08-05	1.531	1.540	1.521	1.540	1.540	12,202,712

← NewerPage 15 of 18 · 1,055 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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