Solid Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.890	0.890	0.880	0.880	0.647	130,000
2023-04-04	0.880	0.890	0.880	0.890	0.654	15,000
2023-04-03	0.910	0.910	0.910	0.910	0.669	18,000
2023-03-30	0.870	0.900	0.870	0.890	0.654	57,000
2023-03-29	0.900	0.900	0.870	0.870	0.640	217,000
2023-03-28	0.900	0.900	0.900	0.900	0.662	72,000
2023-03-27	0.900	0.900	0.900	0.900	0.662	11,000
2023-03-24	0.900	0.900	0.900	0.900	0.662	9,000
2023-03-22	0.890	0.900	0.880	0.900	0.662	126,000
2023-03-17	0.870	0.910	0.870	0.910	0.669	5,000
2023-03-16	0.870	0.910	0.870	0.910	0.669	2,000
2023-03-15	0.920	0.920	0.880	0.890	0.654	222,000
2023-03-14	0.910	0.910	0.890	0.890	0.654	11,000
2023-03-13	0.900	0.900	0.900	0.900	0.662	51,000
2023-03-10	0.920	0.920	0.890	0.910	0.669	337,000
2023-03-09	0.920	0.920	0.920	0.920	0.676	71,000
2023-03-08	0.930	0.930	0.910	0.910	0.669	111,000
2023-03-07	0.940	0.940	0.920	0.920	0.676	81,000
2023-03-06	0.950	0.950	0.950	0.950	0.698	1,000
2023-03-03	0.950	0.960	0.950	0.960	0.706	7,000
2023-03-02	0.950	0.950	0.950	0.950	0.698	23,000
2023-03-01	0.910	0.960	0.900	0.960	0.706	81,000
2023-02-28	0.960	0.960	0.910	0.910	0.669	11,000
2023-02-23	0.940	0.980	0.940	0.960	0.706	627,000
2023-02-22	0.900	0.970	0.900	0.940	0.691	21,000
2023-02-20	0.950	0.970	0.900	0.970	0.713	238,000
2023-02-17	0.980	0.980	0.950	0.970	0.713	11,000
2023-02-16	0.960	0.980	0.940	0.980	0.720	60,000
2023-02-14	0.970	0.970	0.970	0.970	0.713	71,000
2023-02-13	0.970	0.970	0.970	0.970	0.713	11,000
2023-02-10	0.940	0.970	0.940	0.970	0.713	414,000
2023-02-09	0.940	0.940	0.930	0.940	0.691	144,000
2023-02-08	0.950	0.950	0.910	0.940	0.691	170,000
2023-02-07	0.950	0.950	0.920	0.920	0.676	12,000
2023-02-06	0.950	0.950	0.910	0.920	0.676	95,000
2023-02-03	0.940	0.940	0.940	0.940	0.691	9,000
2023-02-02	0.950	0.950	0.930	0.930	0.684	83,000
2023-02-01	0.920	0.950	0.920	0.950	0.698	55,000
2023-01-31	0.940	0.950	0.910	0.930	0.684	381,000
2023-01-30	0.910	0.940	0.910	0.940	0.691	260,000
2023-01-27	0.900	0.910	0.900	0.900	0.662	312,000
2023-01-26	0.890	0.890	0.890	0.890	0.654	122,000
2023-01-25	0.870	0.890	0.870	0.890	0.654	138,000
2023-01-24	0.880	0.890	0.870	0.870	0.640	249,000
2023-01-23	0.880	0.910	0.870	0.900	0.662	858,000
2023-01-20	0.880	0.900	0.880	0.900	0.662	806,000
2023-01-19	0.900	0.900	0.890	0.900	0.662	515,000
2023-01-18	0.890	0.890	0.860	0.880	0.647	191,000
2023-01-17	0.880	0.880	0.860	0.870	0.640	780,000
2023-01-16	0.880	0.890	0.860	0.870	0.640	2,183,000
2023-01-13	0.850	0.870	0.850	0.870	0.640	34,000
2023-01-12	0.850	0.850	0.850	0.850	0.625	50,000
2023-01-11	0.870	0.870	0.870	0.870	0.640	1,000
2023-01-10	0.870	0.880	0.870	0.870	0.640	683,000
2023-01-09	0.860	0.870	0.860	0.860	0.632	56,000
2023-01-06	0.850	0.860	0.850	0.860	0.632	151,000
2023-01-04	0.860	0.870	0.860	0.870	0.640	21,000
2022-12-29	0.870	0.870	0.860	0.870	0.640	441,000
2022-12-28	0.880	0.880	0.850	0.870	0.640	12,000
2022-12-27	0.860	0.860	0.860	0.860	0.632	84,000

← NewerPage 14 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.