Solid Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.180	1.180	1.180	1.180	1.180	25,000
2026-10-14	1.230	1.230	1.230	1.230	1.230	1,000
2026-10-13	1.230	1.230	1.200	1.220	1.220	47,000
2026-10-12	1.170	1.190	1.160	1.190	1.190	184,000
2026-10-09	1.170	1.170	1.170	1.170	1.170	7,000
2026-10-08	1.170	1.200	1.110	1.200	1.200	144,000
2026-10-07	1.230	1.230	1.170	1.230	1.230	6,000
2026-10-06	1.190	1.230	1.150	1.230	1.230	121,000
2026-10-05	1.180	1.190	1.180	1.190	1.190	173,000
2026-10-01	1.180	1.180	1.180	1.180	1.180	3,000
2026-09-30	1.190	1.190	1.190	1.190	1.190	2,000
2026-09-29	1.160	1.190	1.160	1.190	1.190	16,000
2026-09-28	1.200	1.200	1.200	1.200	1.200	1,000
2026-09-25	1.130	1.220	1.120	1.200	1.200	213,000
2026-09-24	1.110	1.120	1.110	1.120	1.120	116,000
2026-09-23	1.160	1.160	1.100	1.130	1.130	1,183,000
2026-09-22	1.170	1.170	1.160	1.160	1.160	65,000
2026-09-21	1.150	1.180	1.140	1.170	1.170	216,000
2026-09-18	1.150	1.150	1.150	1.150	1.150	136,000
2026-09-17	1.140	1.190	1.140	1.140	1.140	88,000
2026-09-16	1.200	1.200	1.140	1.170	1.170	252,000
2026-09-15	1.200	1.220	1.120	1.210	1.210	273,000
2026-09-14	1.160	1.220	1.150	1.150	1.150	12,000
2026-09-11	1.210	1.210	1.150	1.200	1.200	76,000
2026-09-10	1.220	1.220	1.210	1.210	1.210	6,000
2026-09-09	1.200	1.210	1.160	1.210	1.210	201,000
2026-09-08	1.150	1.200	1.150	1.200	1.200	58,000
2026-09-07	1.150	1.180	1.150	1.180	1.180	12,000
2026-09-04	1.160	1.160	1.160	1.160	1.160	19,000
2026-09-03	1.190	1.210	1.150	1.180	1.180	13,000
2026-09-02	1.170	1.170	1.170	1.170	1.170	28,000
2026-09-01	1.170	1.190	1.150	1.170	1.170	136,000
2026-08-28	1.170	1.190	1.100	1.190	1.190	767,000
2026-08-27	1.170	1.210	1.170	1.200	1.200	12,000
2026-08-26	1.200	1.200	1.170	1.200	1.200	106,000
2026-08-25	1.200	1.210	1.200	1.210	1.210	2,000
2026-08-24	1.150	1.210	1.140	1.200	1.200	175,000
2026-08-20	1.190	1.210	1.150	1.150	1.150	170,000
2026-08-19	1.210	1.210	1.190	1.190	1.190	8,000
2026-08-18	1.210	1.220	1.210	1.210	1.210	46,000
2026-08-17	1.190	1.210	1.190	1.210	1.210	65,000
2026-08-14	1.190	1.260	1.180	1.180	1.180	922,000
2026-08-13	1.200	1.200	1.180	1.180	1.180	125,000
2026-08-12	1.200	1.200	1.180	1.180	1.180	19,000
2026-08-11	1.160	1.210	1.160	1.200	1.200	21,000
2026-08-10	1.210	1.210	1.190	1.210	1.210	32,000
2026-08-07	1.210	1.210	1.190	1.210	1.210	34,000
2026-08-06	1.170	1.200	1.140	1.200	1.200	32,000
2026-08-05	1.120	1.180	1.110	1.180	1.180	1,841,000
2026-08-04	1.190	1.190	1.100	1.180	1.180	572,000
2026-08-03	1.230	1.230	1.190	1.190	1.190	573,000
2026-07-31	1.220	1.230	1.200	1.230	1.230	69,000
2026-07-30	1.220	1.240	1.200	1.220	1.220	80,000
2026-07-29	1.200	1.250	1.200	1.230	1.230	12,000
2026-07-28	1.230	1.250	1.200	1.250	1.250	95,000
2026-07-27	1.150	1.280	1.150	1.240	1.240	130,000
2026-07-24	1.260	1.280	1.180	1.180	1.180	533,000
2026-07-23	1.260	1.270	1.240	1.260	1.260	137,000
2026-07-22	1.240	1.270	1.230	1.230	1.230	32,000
2026-07-21	1.270	1.270	1.240	1.270	1.270	103,000

Page 1 of 4 · 229 trading daysOlder →

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.