Solid Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	0.850	0.880	0.850	0.880	0.647	101,000
2022-12-21	0.870	0.880	0.850	0.880	0.647	213,000
2022-12-20	0.860	0.860	0.840	0.850	0.625	298,000
2022-12-19	0.890	0.890	0.870	0.870	0.640	369,000
2022-12-15	0.860	0.890	0.860	0.890	0.654	131,000
2022-12-13	0.900	0.900	0.880	0.880	0.647	870,000
2022-12-12	0.890	0.890	0.890	0.890	0.654	9,000
2022-12-09	0.890	0.900	0.890	0.900	0.662	100,000
2022-12-07	0.880	0.900	0.880	0.880	0.647	159,000
2022-12-06	0.850	0.890	0.850	0.890	0.654	158,000
2022-12-05	0.850	0.880	0.850	0.880	0.647	352,000
2022-12-02	0.860	0.860	0.860	0.860	0.632	622,000
2022-11-29	0.860	0.880	0.860	0.860	0.632	64,000
2022-11-25	0.870	0.890	0.860	0.890	0.654	294,000
2022-11-24	0.880	0.890	0.880	0.880	0.647	201,000
2022-11-23	0.860	0.890	0.850	0.890	0.654	255,000
2022-11-22	0.870	0.890	0.840	0.890	0.654	32,000
2022-11-21	0.880	0.890	0.880	0.890	0.654	16,000
2022-11-18	0.890	0.890	0.850	0.880	0.647	144,000
2022-11-17	0.860	0.880	0.850	0.850	0.625	557,000
2022-11-16	0.840	0.860	0.840	0.850	0.625	448,000
2022-11-15	0.820	0.840	0.820	0.840	0.617	112,000
2022-11-14	0.840	0.840	0.840	0.840	0.617	1,000
2022-11-11	0.830	0.840	0.830	0.840	0.617	186,000
2022-11-10	0.810	0.830	0.810	0.830	0.610	287,000
2022-11-09	0.810	0.810	0.810	0.810	0.595	53,000
2022-11-08	0.810	0.820	0.800	0.800	0.588	80,000
2022-11-07	0.810	0.820	0.810	0.820	0.603	109,000
2022-11-04	0.810	0.810	0.810	0.810	0.595	70,000
2022-11-02	0.800	0.800	0.800	0.800	0.588	281,000
2022-10-28	0.790	0.790	0.790	0.790	0.581	70,000
2022-10-26	0.790	0.790	0.790	0.790	0.581	1,000
2022-10-20	0.790	0.800	0.790	0.800	0.588	130,000
2022-10-19	0.790	0.790	0.790	0.790	0.581	591,000
2022-10-18	0.790	0.800	0.790	0.800	0.588	23,000
2022-10-17	0.800	0.800	0.800	0.800	0.588	21,000
2022-10-14	0.790	0.800	0.790	0.800	0.588	2,000
2022-10-13	0.800	0.800	0.800	0.800	0.588	89,000
2022-10-12	0.800	0.800	0.800	0.800	0.588	1,000
2022-10-10	0.790	0.790	0.790	0.790	0.581	40,000
2022-10-07	0.800	0.800	0.800	0.800	0.588	10,000
2022-10-05	0.800	0.800	0.800	0.800	0.588	20,000
2022-10-04	0.800	0.800	0.790	0.800	0.588	152,000
2022-10-03	0.790	0.800	0.790	0.800	0.588	40,000
2022-09-30	0.800	0.810	0.790	0.790	0.581	329,000
2022-09-29	0.810	0.810	0.810	0.810	0.595	10,000
2022-09-28	0.830	0.830	0.820	0.820	0.603	2,000
2022-09-27	0.810	0.830	0.800	0.800	0.588	645,000
2022-09-23	0.820	0.820	0.820	0.820	0.603	20,000
2022-09-22	0.820	0.820	0.820	0.820	0.603	10,000
2022-09-21	0.820	0.840	0.820	0.840	0.617	27,000
2022-09-20	0.820	0.820	0.820	0.820	0.603	54,000
2022-09-19	0.840	0.840	0.820	0.820	0.603	1,040,000
2022-09-16	0.850	0.850	0.850	0.850	0.625	25,000
2022-09-13	0.840	0.860	0.830	0.860	0.632	622,000
2022-09-12	0.850	0.850	0.850	0.850	0.625	3,000
2022-09-09	0.860	0.860	0.860	0.860	0.632	6,000
2022-09-08	0.850	0.850	0.840	0.840	0.617	136,000
2022-09-07	0.850	0.870	0.850	0.870	0.640	80,000
2022-09-05	0.850	0.850	0.840	0.850	0.625	92,000

← NewerPage 15 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.