Solar Philippines Nueva Ecija Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 2.120 | 2.158 | 2.054 | 2.073 | 2.073 | 184,628,978 |
| 2022-02-07 | 2.006 | 2.101 | 1.977 | 2.092 | 2.092 | 198,108,674 |
| 2022-02-04 | 2.092 | 2.139 | 1.892 | 1.958 | 1.958 | 476,991,283 |
| 2022-02-03 | 2.206 | 2.225 | 2.101 | 2.101 | 2.101 | 166,002,513 |
| 2022-02-02 | 2.111 | 2.206 | 2.082 | 2.206 | 2.206 | 157,615,993 |
| 2022-01-31 | 2.063 | 2.130 | 2.016 | 2.111 | 2.111 | 101,702,938 |
| 2022-01-28 | 2.025 | 2.073 | 1.968 | 2.063 | 2.063 | 133,496,677 |
| 2022-01-27 | 1.977 | 2.054 | 1.939 | 2.025 | 2.025 | 185,125,460 |
| 2022-01-26 | 1.930 | 1.987 | 1.901 | 1.968 | 1.968 | 252,233,554 |
| 2022-01-25 | 1.882 | 1.958 | 1.787 | 1.920 | 1.920 | 426,423,818 |
| 2022-01-24 | 1.702 | 1.901 | 1.692 | 1.863 | 1.863 | 421,396,912 |
| 2022-01-21 | 1.540 | 1.654 | 1.540 | 1.645 | 1.645 | 247,383,377 |
| 2022-01-20 | 1.540 | 1.569 | 1.502 | 1.521 | 1.521 | 140,610,455 |
| 2022-01-19 | 1.502 | 1.588 | 1.493 | 1.531 | 1.531 | 224,348,553 |
| 2022-01-18 | 1.512 | 1.559 | 1.474 | 1.521 | 1.521 | 191,586,062 |
| 2022-01-17 | 1.455 | 1.540 | 1.445 | 1.531 | 1.531 | 266,376,960 |
| 2022-01-14 | 1.350 | 1.464 | 1.322 | 1.436 | 1.436 | 369,365,280 |
| 2022-01-13 | 1.350 | 1.398 | 1.322 | 1.350 | 1.350 | 209,421,522 |
| 2022-01-12 | 1.255 | 1.350 | 1.236 | 1.350 | 1.350 | 239,786,825 |
| 2022-01-11 | 1.255 | 1.302 | 1.236 | 1.264 | 1.264 | 337,892,361 |
| 2022-01-10 | 1.122 | 1.245 | 1.122 | 1.226 | 1.226 | 224,359,072 |
| 2022-01-07 | 1.160 | 1.169 | 1.112 | 1.141 | 1.141 | 83,035,451 |
| 2022-01-06 | 1.150 | 1.169 | 1.122 | 1.160 | 1.160 | 105,545,409 |
| 2022-01-05 | 1.245 | 1.283 | 1.141 | 1.150 | 1.150 | 272,416,782 |
| 2022-01-03 | 1.207 | 1.274 | 1.198 | 1.236 | 1.236 | 164,838,113 |
| 2021-12-31 | 1.198 | 1.255 | 1.169 | 1.217 | 1.217 | 103,100,870 |
| 2021-12-29 | 1.245 | 1.293 | 1.188 | 1.188 | 1.188 | 273,215,166 |
| 2021-12-28 | 1.341 | 1.426 | 1.245 | 1.245 | 1.245 | 508,102,360 |
| 2021-12-27 | 1.093 | 1.331 | 1.093 | 1.312 | 1.312 | 652,110,347 |
| 2021-12-24 | 1.074 | 1.112 | 1.065 | 1.093 | 1.093 | 98,928,113 |
| 2021-12-23 | 1.065 | 1.103 | 1.055 | 1.074 | 1.074 | 88,151,733 |
| 2021-12-22 | 1.093 | 1.103 | 1.055 | 1.074 | 1.074 | 156,391,619 |
| 2021-12-21 | 1.055 | 1.141 | 1.055 | 1.093 | 1.093 | 368,724,693 |
| 2021-12-20 | 0.970 | 1.093 | 0.941 | 1.055 | 1.055 | 605,441,102 |
| 2021-12-17 | 0.903 | 0.960 | 0.723 | 0.960 | 0.960 | 1,806,386,210 |
← NewerPage 18 of 18 · 1,055 trading days
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.