Solid Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-24	0.950	0.950	0.950	0.950	0.698	15,000
2023-07-21	1.000	1.000	0.950	0.980	0.720	55,000
2023-07-20	0.980	0.980	0.980	0.980	0.720	4,000
2023-07-19	1.050	1.050	1.030	1.030	0.757	39,000
2023-07-18	1.050	1.050	0.960	1.020	0.750	80,000
2023-07-17	1.050	1.050	0.990	0.990	0.728	5,000
2023-07-14	1.050	1.060	1.050	1.060	0.779	144,000
2023-07-13	1.040	1.050	1.040	1.050	0.772	112,000
2023-07-12	1.000	1.040	1.000	1.040	0.764	60,000
2023-07-11	1.020	1.020	1.020	1.020	0.750	10,000
2023-07-10	0.980	1.020	0.950	1.020	0.750	3,000
2023-07-07	0.980	0.980	0.970	0.970	0.713	100,000
2023-07-06	0.970	0.970	0.970	0.970	0.713	5,000
2023-07-05	0.980	0.980	0.970	0.980	0.720	60,000
2023-07-04	0.980	1.030	0.980	1.030	0.757	11,000
2023-07-03	1.000	1.010	1.000	1.010	0.742	52,000
2023-06-30	0.970	1.000	0.970	1.000	0.735	51,000
2023-06-29	1.030	1.030	0.960	1.000	0.735	32,000
2023-06-27	0.970	0.970	0.970	0.970	0.713	123,000
2023-06-26	1.040	1.040	0.970	1.030	0.757	66,000
2023-06-23	1.030	1.040	1.020	1.040	0.764	81,000
2023-06-22	0.980	1.020	0.980	1.020	0.750	224,000
2023-06-21	0.970	0.970	0.970	0.970	0.713	39,000
2023-06-15	0.930	0.960	0.930	0.960	0.706	168,000
2023-06-14	0.940	0.940	0.940	0.940	0.691	4,000
2023-06-13	0.980	0.980	0.940	0.950	0.698	9,000
2023-06-09	0.940	0.980	0.940	0.980	0.720	17,000
2023-06-08	1.000	1.000	0.940	0.940	0.691	41,000
2023-06-06	1.000	1.000	1.000	1.000	0.735	1,000
2023-06-01	0.930	0.980	0.930	0.980	0.720	79,000
2023-05-31	0.980	0.980	0.910	0.980	0.720	290,000
2023-05-30	1.000	1.000	0.940	0.990	0.728	121,000
2023-05-29	1.000	1.040	1.000	1.000	0.735	909,000
2023-05-26	0.950	1.000	0.910	0.990	0.728	711,000
2023-05-25	0.920	0.940	0.920	0.940	0.691	428,000
2023-05-23	0.910	0.910	0.910	0.910	0.669	55,000
2023-05-22	0.910	0.910	0.910	0.910	0.669	35,000
2023-05-19	0.910	0.910	0.910	0.910	0.669	50,000
2023-05-16	0.890	0.920	0.890	0.910	0.669	50,000
2023-05-12	0.910	0.910	0.910	0.910	0.669	5,000
2023-05-11	0.900	0.900	0.900	0.900	0.662	1,000
2023-05-10	0.920	0.920	0.900	0.900	0.662	103,000
2023-05-09	0.910	0.910	0.910	0.910	0.669	125,000
2023-05-08	0.920	0.920	0.900	0.900	0.662	155,000
2023-05-04	0.900	0.900	0.900	0.900	0.662	33,000
2023-05-03	0.900	0.910	0.900	0.900	0.662	35,000
2023-05-02	0.920	0.930	0.890	0.930	0.684	109,000
2023-04-28	0.930	0.930	0.930	0.930	0.684	26,000
2023-04-27	0.890	0.930	0.890	0.930	0.684	385,000
2023-04-26	0.900	0.900	0.900	0.900	0.662	19,000
2023-04-25	0.900	0.900	0.900	0.900	0.662	11,000
2023-04-24	0.900	0.900	0.870	0.900	0.662	56,000
2023-04-20	0.880	0.900	0.880	0.900	0.662	448,000
2023-04-19	0.890	0.890	0.880	0.890	0.654	223,000
2023-04-18	0.890	0.890	0.870	0.890	0.654	85,000
2023-04-17	0.890	0.890	0.890	0.890	0.654	8,000
2023-04-14	0.870	0.890	0.870	0.890	0.654	2,000
2023-04-13	0.870	0.890	0.870	0.880	0.647	107,000
2023-04-12	0.890	0.890	0.870	0.880	0.647	631,000
2023-04-11	0.880	0.900	0.880	0.900	0.662	32,000

← NewerPage 13 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.