Solid Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.860	0.870	0.860	0.870	0.600	71,000
2022-05-27	0.910	0.910	0.880	0.880	0.607	26,000
2022-05-25	0.900	0.900	0.810	0.890	0.614	229,000
2022-05-24	0.890	0.890	0.880	0.880	0.607	29,000
2022-05-23	0.870	0.900	0.870	0.900	0.621	167,000
2022-05-20	0.870	0.870	0.870	0.870	0.600	25,000
2022-05-19	0.860	0.880	0.860	0.870	0.600	76,000
2022-05-17	0.900	0.900	0.900	0.900	0.621	1,000
2022-05-16	0.870	0.870	0.870	0.870	0.600	26,000
2022-05-13	0.870	0.870	0.810	0.830	0.572	187,000
2022-05-12	0.880	0.880	0.870	0.870	0.600	95,000
2022-05-11	0.890	0.900	0.890	0.890	0.614	384,000
2022-05-10	0.900	0.900	0.880	0.880	0.607	161,000
2022-05-06	0.880	0.900	0.880	0.900	0.621	208,000
2022-05-05	0.870	0.870	0.870	0.870	0.600	1,000
2022-05-04	0.870	0.870	0.870	0.870	0.600	13,000
2022-05-02	0.890	0.890	0.890	0.890	0.614	33,000
2022-04-29	0.890	0.890	0.890	0.890	0.614	21,000
2022-04-28	0.880	0.890	0.880	0.890	0.614	30,000
2022-04-26	0.930	0.930	0.930	0.930	0.641	11,000
2022-04-22	0.900	0.900	0.880	0.880	0.607	177,000
2022-04-21	0.900	0.910	0.900	0.900	0.621	109,000
2022-04-20	0.900	0.900	0.900	0.900	0.621	30,000
2022-04-19	0.880	0.910	0.880	0.900	0.621	146,000
2022-04-18	0.890	0.890	0.880	0.880	0.607	251,000
2022-04-12	0.920	0.940	0.900	0.900	0.621	68,000
2022-04-11	0.930	0.930	0.900	0.900	0.621	82,000
2022-04-08	0.960	0.960	0.960	0.960	0.662	31,000
2022-04-07	0.930	0.930	0.900	0.900	0.621	53,000
2022-04-06	0.910	0.930	0.900	0.900	0.621	251,000
2022-04-05	0.930	0.950	0.920	0.920	0.634	148,000
2022-04-04	0.940	0.960	0.930	0.930	0.641	245,000
2022-03-31	0.910	0.940	0.910	0.940	0.648	31,000
2022-03-30	0.940	0.940	0.920	0.920	0.634	19,000
2022-03-28	0.920	0.920	0.920	0.920	0.634	90,000
2022-03-24	0.960	0.960	0.920	0.950	0.655	14,000
2022-03-23	0.930	0.980	0.930	0.960	0.662	30,000
2022-03-21	1.000	1.000	0.920	0.930	0.641	128,000
2022-03-15	0.940	0.940	0.940	0.940	0.648	49,000
2022-03-14	1.000	1.000	0.950	0.950	0.655	40,000
2022-03-08	1.000	1.000	1.000	1.000	0.690	28,000
2022-03-07	0.990	1.000	0.930	1.000	0.690	313,000
2022-03-04	0.980	1.010	0.980	1.010	0.697	16,000
2022-03-03	1.000	1.040	0.980	1.040	0.717	12,000
2022-03-01	1.020	1.020	1.020	1.020	0.703	8,000
2022-02-24	1.000	1.000	1.000	1.000	0.690	39,000
2022-02-21	1.020	1.020	1.000	1.000	0.690	214,000
2022-02-17	1.030	1.030	1.030	1.030	0.710	10,000
2022-02-16	1.030	1.030	1.030	1.030	0.710	54,000
2022-02-15	1.040	1.040	1.010	1.030	0.710	132,000
2022-02-14	1.050	1.080	1.050	1.070	0.738	187,000
2022-02-11	1.060	1.060	1.050	1.050	0.724	631,000
2022-02-10	1.060	1.070	1.060	1.060	0.731	846,000
2022-02-09	1.100	1.100	1.050	1.060	0.731	1,152,000
2022-02-08	1.100	1.100	1.100	1.100	0.759	42,000
2022-02-04	1.160	1.160	1.150	1.150	0.793	2,000
2022-02-03	1.150	1.150	1.130	1.130	0.779	73,000
2022-02-02	1.070	1.150	1.060	1.150	0.793	570,000
2022-01-31	1.070	1.160	1.070	1.160	0.800	8,000
2022-01-28	1.080	1.170	1.060	1.080	0.745	762,000

← NewerPage 17 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.