SSI Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 3.040 | 3.100 | 3.040 | 3.050 | 2.801 | 784,000 |
| 2024-08-05 | 3.130 | 3.170 | 3.040 | 3.050 | 2.801 | 965,000 |
| 2024-08-02 | 3.200 | 3.200 | 3.150 | 3.190 | 2.930 | 511,000 |
| 2024-08-01 | 3.200 | 3.220 | 3.160 | 3.220 | 2.957 | 666,000 |
| 2024-07-31 | 3.200 | 3.370 | 3.200 | 3.200 | 2.939 | 614,000 |
| 2024-07-30 | 3.380 | 3.380 | 3.230 | 3.230 | 2.967 | 90,000 |
| 2024-07-29 | 3.280 | 3.330 | 3.030 | 3.240 | 2.976 | 795,000 |
| 2024-07-26 | 3.120 | 3.290 | 3.120 | 3.280 | 3.012 | 450,000 |
| 2024-07-25 | 3.300 | 3.300 | 3.180 | 3.240 | 2.976 | 733,000 |
| 2024-07-23 | 3.370 | 3.390 | 3.230 | 3.300 | 3.031 | 1,421,000 |
| 2024-07-22 | 3.440 | 3.440 | 3.370 | 3.370 | 3.095 | 76,000 |
| 2024-07-19 | 3.380 | 3.460 | 3.380 | 3.400 | 3.123 | 361,000 |
| 2024-07-18 | 3.550 | 3.550 | 3.380 | 3.440 | 3.159 | 417,000 |
| 2024-07-17 | 3.570 | 3.600 | 3.450 | 3.480 | 3.196 | 926,000 |
| 2024-07-16 | 3.460 | 3.580 | 3.460 | 3.550 | 3.260 | 366,000 |
| 2024-07-15 | 3.400 | 3.500 | 3.400 | 3.460 | 3.178 | 2,032,000 |
| 2024-07-12 | 3.430 | 3.440 | 3.380 | 3.400 | 3.123 | 296,000 |
| 2024-07-11 | 3.350 | 3.440 | 3.350 | 3.430 | 3.150 | 135,000 |
| 2024-07-10 | 3.380 | 3.410 | 3.370 | 3.410 | 3.132 | 164,000 |
| 2024-07-09 | 3.400 | 3.400 | 3.350 | 3.380 | 3.104 | 310,000 |
| 2024-07-08 | 3.400 | 3.410 | 3.360 | 3.400 | 3.123 | 251,000 |
| 2024-07-05 | 3.360 | 3.460 | 3.340 | 3.400 | 3.123 | 222,000 |
| 2024-07-04 | 3.360 | 3.460 | 3.360 | 3.460 | 3.178 | 105,000 |
| 2024-07-03 | 3.410 | 3.410 | 3.350 | 3.360 | 3.086 | 711,000 |
| 2024-07-02 | 3.350 | 3.400 | 3.330 | 3.360 | 3.086 | 348,000 |
| 2024-07-01 | 3.450 | 3.450 | 3.330 | 3.350 | 3.077 | 1,391,000 |
| 2024-06-28 | 3.500 | 3.500 | 3.340 | 3.400 | 3.123 | 472,000 |
| 2024-06-27 | 3.400 | 3.530 | 3.400 | 3.500 | 3.215 | 29,732,000 |
| 2024-06-26 | 3.480 | 3.480 | 3.450 | 3.450 | 3.169 | 87,000 |
| 2024-06-25 | 3.400 | 3.490 | 3.400 | 3.480 | 3.196 | 300,000 |
| 2024-06-24 | 3.330 | 3.410 | 3.330 | 3.400 | 3.123 | 838,000 |
| 2024-06-21 | 3.400 | 3.400 | 3.300 | 3.330 | 3.058 | 761,000 |
| 2024-06-20 | 3.460 | 3.470 | 3.370 | 3.400 | 3.123 | 178,000 |
| 2024-06-19 | 3.310 | 3.450 | 3.310 | 3.440 | 3.159 | 552,000 |
| 2024-06-18 | 3.350 | 3.360 | 3.300 | 3.310 | 3.040 | 421,000 |
| 2024-06-14 | 3.350 | 3.410 | 3.350 | 3.350 | 3.077 | 2,093,000 |
| 2024-06-13 | 3.470 | 3.470 | 3.340 | 3.350 | 3.077 | 133,000 |
| 2024-06-11 | 3.430 | 3.430 | 3.300 | 3.310 | 3.040 | 2,303,000 |
| 2024-06-10 | 3.570 | 3.570 | 3.410 | 3.430 | 3.150 | 839,000 |
| 2024-06-07 | 3.530 | 3.560 | 3.500 | 3.550 | 3.260 | 1,997,000 |
| 2024-06-06 | 3.520 | 3.560 | 3.500 | 3.530 | 3.242 | 1,401,000 |
| 2024-06-05 | 3.300 | 3.560 | 3.300 | 3.530 | 3.242 | 525,000 |
| 2024-06-04 | 3.510 | 3.560 | 3.330 | 3.500 | 3.215 | 1,040,000 |
| 2024-06-03 | 3.540 | 3.570 | 3.510 | 3.510 | 3.224 | 651,000 |
| 2024-05-31 | 3.450 | 3.550 | 3.450 | 3.550 | 3.260 | 1,080,000 |
| 2024-05-30 | 3.660 | 3.660 | 3.290 | 3.520 | 3.233 | 1,850,000 |
| 2024-05-29 | 3.710 | 3.720 | 3.660 | 3.680 | 3.344 | 2,595,000 |
| 2024-05-28 | 3.700 | 3.710 | 3.680 | 3.700 | 3.362 | 715,000 |
| 2024-05-27 | 3.660 | 3.730 | 3.650 | 3.680 | 3.344 | 983,000 |
| 2024-05-24 | 3.790 | 3.790 | 3.640 | 3.660 | 3.326 | 3,696,000 |
| 2024-05-23 | 3.780 | 3.790 | 3.620 | 3.790 | 3.444 | 1,414,000 |
| 2024-05-22 | 3.900 | 3.900 | 3.740 | 3.780 | 3.435 | 2,504,000 |
| 2024-05-21 | 4.020 | 4.080 | 3.820 | 3.900 | 3.544 | 4,364,000 |
| 2024-05-20 | 3.940 | 4.030 | 3.810 | 3.990 | 3.626 | 4,881,000 |
| 2024-05-17 | 4.290 | 4.290 | 3.940 | 3.950 | 3.589 | 4,870,000 |
| 2024-05-16 | 4.370 | 4.380 | 4.270 | 4.290 | 3.898 | 6,470,000 |
| 2024-05-15 | 4.450 | 4.470 | 4.400 | 4.460 | 4.053 | 5,509,000 |
| 2024-05-14 | 4.470 | 4.490 | 4.440 | 4.480 | 4.071 | 3,544,000 |
| 2024-05-13 | 4.420 | 4.480 | 4.380 | 4.480 | 4.071 | 1,706,000 |
| 2024-05-10 | 4.400 | 4.430 | 4.390 | 4.420 | 4.016 | 628,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0805 PHP |
| 2025-05-06 | 0.1530 PHP |
| 2024-05-30 | 0.0390 PHP |
| 2023-05-31 | 0.0270 PHP |
| 2022-08-23 | 0.0210 PHP |
| 2019-07-05 | 0.0151 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.