Solid Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	0.950	0.950	0.950	0.950	0.741	8,000
2023-11-03	0.970	0.970	0.940	0.940	0.733	11,000
2023-10-31	0.940	0.940	0.940	0.940	0.733	12,000
2023-10-27	0.950	0.950	0.950	0.950	0.741	4,000
2023-10-26	0.900	0.950	0.900	0.950	0.741	12,000
2023-10-25	0.930	0.930	0.930	0.930	0.725	1,000
2023-10-24	0.940	0.940	0.900	0.900	0.702	742,000
2023-10-23	0.910	0.920	0.900	0.900	0.702	1,069,000
2023-10-20	0.910	0.910	0.900	0.900	0.702	2,379,000
2023-10-19	0.960	0.960	0.920	0.920	0.718	2,310,000
2023-10-18	0.970	0.970	0.920	0.920	0.718	1,900,000
2023-10-17	0.920	0.920	0.920	0.920	0.718	1,950,000
2023-10-16	0.920	0.980	0.920	0.980	0.764	2,086,000
2023-10-13	0.930	0.980	0.930	0.980	0.764	32,000
2023-10-12	0.940	0.940	0.930	0.930	0.725	10,225,000
2023-10-11	0.970	0.970	0.960	0.960	0.749	12,000
2023-10-10	0.970	0.970	0.930	0.940	0.733	932,000
2023-10-06	0.950	0.960	0.930	0.930	0.725	250,000
2023-10-05	0.960	0.960	0.960	0.960	0.749	19,000
2023-10-04	0.970	0.980	0.930	0.980	0.764	407,000
2023-10-03	0.970	0.970	0.970	0.970	0.757	39,000
2023-10-02	0.980	0.980	0.940	0.980	0.764	18,000
2023-09-29	0.970	0.980	0.970	0.980	0.764	256,000
2023-09-28	0.950	0.970	0.950	0.970	0.757	62,000
2023-09-26	0.920	0.960	0.920	0.960	0.749	26,000
2023-09-25	0.950	0.950	0.950	0.950	0.741	44,000
2023-09-21	0.960	0.960	0.950	0.950	0.741	10,000
2023-09-19	0.960	0.960	0.960	0.960	0.749	1,000
2023-09-18	0.940	0.950	0.940	0.950	0.741	57,000
2023-09-15	0.940	0.940	0.940	0.940	0.733	1,000
2023-09-14	0.960	0.960	0.860	0.860	0.671	487,000
2023-09-13	0.930	0.940	0.910	0.910	0.710	159,000
2023-09-12	0.900	0.930	0.900	0.920	0.718	20,000
2023-09-11	0.950	0.950	0.950	0.950	0.741	2,000
2023-09-08	0.910	0.910	0.900	0.900	0.702	10,000
2023-09-07	0.890	0.890	0.890	0.890	0.694	60,000
2023-09-06	0.970	0.970	0.870	0.880	0.686	542,000
2023-09-05	0.970	0.970	0.970	0.970	0.757	9,000
2023-09-04	1.020	1.030	0.920	0.970	0.757	58,000
2023-09-01	0.930	1.020	0.930	1.020	0.796	14,000
2023-08-24	0.900	1.020	0.900	1.020	0.796	18,000
2023-08-23	0.930	0.930	0.930	0.930	0.725	18,000
2023-08-22	0.920	0.920	0.900	0.900	0.702	176,000
2023-08-18	0.960	0.960	0.950	0.950	0.741	24,000
2023-08-16	1.000	1.000	1.000	1.000	0.780	6,000
2023-08-14	1.030	1.040	1.030	1.040	0.764	131,000
2023-08-11	1.030	1.030	1.030	1.030	0.757	47,000
2023-08-10	1.030	1.030	1.030	1.030	0.757	24,000
2023-08-09	1.030	1.030	1.030	1.030	0.757	74,000
2023-08-08	1.000	1.030	1.000	1.030	0.757	46,000
2023-08-07	1.030	1.030	1.030	1.030	0.757	11,000
2023-08-04	1.020	1.030	1.000	1.030	0.757	241,000
2023-08-03	1.030	1.030	0.970	0.970	0.713	11,000
2023-08-02	0.990	0.990	0.990	0.990	0.728	9,000
2023-08-01	0.960	0.960	0.950	0.950	0.698	303,000
2023-07-31	0.970	1.040	0.960	1.030	0.757	27,000
2023-07-28	1.040	1.040	1.040	1.040	0.764	1,000
2023-07-27	1.040	1.040	1.040	1.040	0.764	22,000
2023-07-26	1.000	1.000	1.000	1.000	0.735	9,000
2023-07-25	0.990	0.990	0.990	0.990	0.728	1,000

← NewerPage 12 of 18 · 1,066 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.