Solid Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-25	0.940	0.960	0.920	0.960	0.749	221,000
2024-03-22	0.980	0.980	0.970	0.970	0.757	228,000
2024-03-21	0.980	0.980	0.980	0.980	0.764	10,000
2024-03-20	0.920	0.980	0.920	0.980	0.764	2,000
2024-03-18	0.950	0.950	0.950	0.950	0.741	25,000
2024-03-15	0.960	0.960	0.950	0.950	0.741	70,000
2024-03-14	0.980	0.980	0.950	0.950	0.741	91,000
2024-03-13	0.990	0.990	0.990	0.990	0.772	52,000
2024-03-11	0.980	0.980	0.980	0.980	0.764	20,000
2024-03-08	0.980	0.980	0.980	0.980	0.764	43,000
2024-03-07	0.990	0.990	0.980	0.980	0.764	53,000
2024-03-05	1.000	1.000	1.000	1.000	0.780	100,000
2024-03-04	0.980	0.990	0.980	0.990	0.772	56,000
2024-03-01	0.980	0.990	0.980	0.980	0.764	34,000
2024-02-29	0.980	0.990	0.980	0.990	0.772	69,000
2024-02-28	1.000	1.000	1.000	1.000	0.780	49,000
2024-02-26	0.980	0.980	0.980	0.980	0.764	10,000
2024-02-23	1.000	1.000	1.000	1.000	0.780	1,000
2024-02-22	0.980	1.000	0.980	0.980	0.764	80,000
2024-02-21	0.980	0.980	0.970	0.980	0.764	27,000
2024-02-20	0.980	1.000	0.980	1.000	0.780	3,000
2024-02-19	0.980	0.980	0.980	0.980	0.764	57,000
2024-02-16	0.990	1.010	0.990	1.000	0.780	117,000
2024-02-15	0.970	0.970	0.970	0.970	0.757	50,000
2024-02-14	0.970	0.980	0.960	0.980	0.764	13,000
2024-02-13	1.000	1.000	1.000	1.000	0.780	23,000
2024-02-07	1.000	1.000	1.000	1.000	0.780	217,000
2024-02-06	0.990	0.990	0.990	0.990	0.772	45,000
2024-02-05	0.970	0.970	0.970	0.970	0.757	21,000
2024-02-02	0.990	0.990	0.990	0.990	0.772	1,000
2024-01-31	0.970	0.980	0.970	0.980	0.764	41,000
2024-01-30	0.980	0.980	0.980	0.980	0.764	29,000
2024-01-26	0.990	0.990	0.990	0.990	0.772	34,000
2024-01-23	0.990	0.990	0.980	0.990	0.772	30,000
2024-01-22	0.940	0.990	0.940	0.990	0.772	21,000
2024-01-19	0.940	0.990	0.940	0.940	0.733	38,000
2024-01-18	0.990	0.990	0.990	0.990	0.772	22,000
2024-01-17	0.950	0.990	0.950	0.990	0.772	11,000
2024-01-16	0.980	0.980	0.980	0.980	0.764	80,000
2024-01-12	0.980	0.980	0.980	0.980	0.764	12,000
2024-01-10	0.970	0.980	0.970	0.980	0.764	47,000
2024-01-09	0.970	0.970	0.970	0.970	0.757	7,000
2024-01-08	0.920	0.970	0.920	0.970	0.757	3,000
2024-01-05	0.970	0.970	0.950	0.960	0.749	44,000
2023-12-28	0.940	0.940	0.940	0.940	0.733	1,000
2023-12-22	0.940	0.940	0.940	0.940	0.733	10,000
2023-12-19	0.900	0.940	0.890	0.940	0.733	347,000
2023-12-18	0.910	0.910	0.910	0.910	0.710	20,000
2023-12-15	0.920	0.920	0.910	0.910	0.710	12,000
2023-12-14	0.930	0.950	0.930	0.940	0.733	64,000
2023-12-13	0.900	0.930	0.900	0.930	0.725	3,000
2023-12-07	0.940	0.940	0.940	0.940	0.733	5,000
2023-12-06	0.900	0.940	0.900	0.940	0.733	2,000
2023-12-04	0.940	0.940	0.940	0.940	0.733	16,000
2023-11-24	0.900	0.950	0.880	0.950	0.741	1,331,000
2023-11-23	0.960	0.960	0.960	0.960	0.749	50,000
2023-11-20	0.900	0.960	0.900	0.960	0.749	2,000
2023-11-14	0.960	0.960	0.960	0.960	0.749	20,000
2023-11-13	0.910	0.960	0.910	0.960	0.749	13,000
2023-11-08	0.950	0.950	0.950	0.950	0.741	7,000

← NewerPage 11 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.