Solid Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-03	1.050	1.060	1.040	1.060	0.827	422,000
2024-07-02	1.060	1.060	1.030	1.050	0.819	999,000
2024-07-01	1.050	1.060	0.990	1.050	0.819	945,000
2024-06-28	1.060	1.080	1.040	1.050	0.819	2,669,000
2024-06-27	0.990	0.990	0.980	0.980	0.764	32,000
2024-06-26	0.950	0.990	0.950	0.990	0.772	13,000
2024-06-25	0.950	0.950	0.950	0.950	0.741	98,000
2024-06-24	0.970	1.000	0.950	0.950	0.741	130,000
2024-06-19	0.950	0.950	0.930	0.940	0.733	277,000
2024-06-18	0.940	0.980	0.940	0.950	0.741	426,000
2024-06-14	0.940	0.940	0.940	0.940	0.733	110,000
2024-06-13	0.910	0.910	0.900	0.900	0.702	240,000
2024-06-11	0.940	0.940	0.900	0.900	0.702	427,000
2024-06-07	0.940	0.940	0.940	0.940	0.733	191,000
2024-06-06	0.950	0.950	0.950	0.950	0.741	152,000
2024-06-05	0.960	0.970	0.940	0.940	0.733	145,000
2024-06-04	0.960	0.960	0.940	0.940	0.733	22,000
2024-06-03	0.930	0.980	0.930	0.940	0.733	167,000
2024-05-31	0.970	0.970	0.940	0.940	0.733	150,000
2024-05-30	0.960	0.970	0.960	0.970	0.757	172,000
2024-05-29	0.990	0.990	0.960	0.960	0.749	224,000
2024-05-28	1.000	1.000	1.000	1.000	0.780	60,000
2024-05-27	1.010	1.010	1.010	1.010	0.788	1,000
2024-05-24	1.000	1.010	1.000	1.000	0.780	12,000
2024-05-23	1.010	1.010	1.010	1.010	0.788	26,000
2024-05-22	1.000	1.000	1.000	1.000	0.780	125,000
2024-05-21	1.020	1.020	0.990	1.000	0.780	80,000
2024-05-20	1.030	1.040	1.000	1.000	0.780	184,000
2024-05-17	1.050	1.050	1.030	1.030	0.803	35,000
2024-05-16	1.050	1.050	1.050	1.050	0.819	26,000
2024-05-15	1.060	1.060	1.000	1.050	0.819	72,000
2024-05-14	1.030	1.070	1.030	1.060	0.827	182,000
2024-05-13	1.000	1.090	1.000	1.030	0.803	147,000
2024-05-10	0.990	1.000	0.990	1.000	0.780	35,000
2024-05-09	0.950	1.000	0.950	1.000	0.780	83,000
2024-05-07	0.950	1.000	0.950	0.980	0.764	125,000
2024-05-06	0.960	0.960	0.960	0.960	0.749	1,000
2024-05-03	0.920	0.930	0.920	0.930	0.725	589,000
2024-05-02	0.930	0.930	0.930	0.930	0.725	39,000
2024-04-30	0.950	0.950	0.930	0.930	0.725	13,000
2024-04-29	0.940	0.950	0.940	0.950	0.741	221,000
2024-04-26	0.900	0.920	0.900	0.920	0.718	14,000
2024-04-25	0.900	0.940	0.900	0.940	0.733	19,000
2024-04-24	0.920	0.940	0.870	0.940	0.733	66,000
2024-04-23	0.910	0.930	0.890	0.930	0.725	56,000
2024-04-22	0.940	0.940	0.940	0.940	0.733	1,000
2024-04-19	0.930	0.930	0.930	0.930	0.725	2,000
2024-04-18	0.950	0.950	0.950	0.950	0.741	1,000
2024-04-17	0.920	0.940	0.920	0.940	0.733	79,000
2024-04-16	0.920	0.920	0.920	0.920	0.718	63,000
2024-04-15	0.960	0.960	0.910	0.910	0.710	190,000
2024-04-11	0.910	0.970	0.900	0.970	0.757	95,000
2024-04-08	0.920	0.980	0.920	0.980	0.764	114,000
2024-04-05	0.920	0.920	0.920	0.920	0.718	21,000
2024-04-04	0.920	0.920	0.910	0.920	0.718	32,000
2024-04-03	0.910	0.910	0.910	0.910	0.710	83,000
2024-04-02	0.910	0.970	0.910	0.920	0.718	88,000
2024-04-01	0.910	0.970	0.900	0.970	0.757	90,000
2024-03-27	0.970	0.970	0.970	0.970	0.757	2,000
2024-03-26	0.950	0.950	0.950	0.950	0.741	25,000

← NewerPage 10 of 18 · 1,064 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.