Solid Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-02	0.840	0.860	0.840	0.850	0.625	141,000
2022-09-01	0.850	0.850	0.850	0.850	0.625	156,000
2022-08-31	0.860	0.860	0.850	0.850	0.625	117,000
2022-08-30	0.860	0.860	0.850	0.850	0.625	499,000
2022-08-26	0.870	0.870	0.860	0.860	0.632	228,000
2022-08-25	0.860	0.860	0.860	0.860	0.632	120,000
2022-08-24	0.850	0.860	0.850	0.850	0.625	385,000
2022-08-23	0.840	0.840	0.840	0.840	0.617	169,000
2022-08-22	0.840	0.860	0.840	0.840	0.617	296,000
2022-08-19	0.850	0.850	0.840	0.840	0.617	222,000
2022-08-18	0.850	0.850	0.840	0.840	0.617	582,000
2022-08-17	0.840	0.850	0.840	0.840	0.617	836,000
2022-08-16	0.840	0.840	0.840	0.840	0.617	81,000
2022-08-15	0.830	0.850	0.820	0.820	0.603	726,000
2022-08-12	0.840	0.840	0.810	0.810	0.595	814,000
2022-08-11	0.840	0.840	0.820	0.840	0.617	129,000
2022-08-10	0.840	0.840	0.840	0.840	0.617	1,000
2022-08-09	0.820	0.840	0.820	0.840	0.617	11,000
2022-08-08	0.830	0.830	0.830	0.830	0.610	5,000
2022-08-05	0.830	0.830	0.820	0.830	0.610	79,000
2022-08-04	0.840	0.840	0.840	0.840	0.617	11,000
2022-08-03	0.850	0.850	0.850	0.850	0.625	10,000
2022-08-02	0.830	0.860	0.830	0.850	0.625	133,000
2022-08-01	0.840	0.850	0.840	0.850	0.625	70,000
2022-07-29	0.850	0.850	0.850	0.850	0.625	32,000
2022-07-28	0.900	0.900	0.850	0.890	0.654	82,000
2022-07-27	0.920	0.920	0.900	0.900	0.662	189,000
2022-07-26	0.920	0.920	0.920	0.920	0.676	126,000
2022-07-25	0.940	0.970	0.930	0.970	0.669	839,000
2022-07-22	0.930	0.930	0.920	0.930	0.641	129,000
2022-07-21	0.920	0.930	0.900	0.930	0.641	74,000
2022-07-20	0.920	0.920	0.920	0.920	0.634	9,000
2022-07-19	0.890	0.930	0.890	0.920	0.634	14,000
2022-07-18	0.920	0.930	0.900	0.900	0.621	105,000
2022-07-15	0.940	0.950	0.920	0.920	0.634	271,000
2022-07-14	0.920	0.920	0.900	0.920	0.634	113,000
2022-07-13	0.960	0.960	0.920	0.920	0.634	135,000
2022-07-12	0.950	0.960	0.910	0.960	0.662	794,000
2022-07-11	0.920	0.950	0.920	0.940	0.648	153,000
2022-07-08	0.900	0.900	0.900	0.900	0.621	49,000
2022-07-07	0.900	0.900	0.900	0.900	0.621	16,000
2022-07-06	0.900	0.900	0.900	0.900	0.621	10,000
2022-07-05	0.920	0.920	0.890	0.890	0.614	216,000
2022-07-04	0.940	0.950	0.890	0.890	0.614	643,000
2022-07-01	0.850	0.940	0.850	0.940	0.648	921,000
2022-06-30	0.840	0.840	0.840	0.840	0.579	1,000
2022-06-29	0.830	0.830	0.820	0.820	0.565	24,000
2022-06-22	0.840	0.850	0.820	0.850	0.586	367,000
2022-06-20	0.850	0.850	0.850	0.850	0.586	2,000
2022-06-17	0.850	0.850	0.850	0.850	0.586	4,000
2022-06-16	0.830	0.830	0.830	0.830	0.572	178,000
2022-06-15	0.840	0.840	0.830	0.830	0.572	122,000
2022-06-14	0.840	0.840	0.840	0.840	0.579	8,000
2022-06-13	0.840	0.860	0.840	0.840	0.579	31,000
2022-06-09	0.860	0.860	0.860	0.860	0.593	100,000
2022-06-06	0.860	0.860	0.860	0.860	0.593	72,000
2022-06-03	0.870	0.870	0.860	0.860	0.593	90,000
2022-06-02	0.880	0.890	0.870	0.870	0.600	159,000
2022-06-01	0.880	0.890	0.870	0.880	0.607	460,000
2022-05-31	0.870	0.870	0.870	0.870	0.600	5,000

← NewerPage 16 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.