Solid Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.300	1.300	1.240	1.280	1.280	112,000
2026-07-17	1.280	1.290	1.240	1.290	1.290	31,000
2026-07-16	1.280	1.300	1.240	1.300	1.300	107,000
2026-07-15	1.300	1.300	1.240	1.280	1.280	298,000
2026-07-14	1.300	1.320	1.240	1.300	1.300	210,000
2026-07-13	1.350	1.370	1.340	1.360	1.260	2,086,000
2026-07-10	1.360	1.360	1.340	1.340	1.242	170,000
2026-07-09	1.370	1.370	1.340	1.360	1.260	146,000
2026-07-08	1.370	1.370	1.340	1.360	1.260	161,000
2026-07-07	1.350	1.370	1.330	1.370	1.269	159,000
2026-07-06	1.350	1.370	1.340	1.340	1.242	387,000
2026-07-03	1.350	1.370	1.340	1.370	1.269	256,000
2026-07-02	1.380	1.390	1.340	1.350	1.251	274,000
2026-07-01	1.400	1.400	1.380	1.380	1.279	13,000
2026-06-30	1.360	1.400	1.350	1.400	1.297	153,000
2026-06-29	1.410	1.410	1.370	1.380	1.279	326,000
2026-06-26	1.420	1.440	1.410	1.410	1.306	175,000
2026-06-25	1.410	1.410	1.410	1.410	1.306	33,000
2026-06-24	1.410	1.410	1.410	1.410	1.306	141,000
2026-06-23	1.410	1.410	1.400	1.400	1.297	127,000
2026-06-22	1.420	1.420	1.400	1.400	1.297	99,000
2026-06-19	1.400	1.420	1.400	1.410	1.306	210,000
2026-06-18	1.400	1.400	1.400	1.400	1.297	8,000
2026-06-17	1.410	1.410	1.410	1.410	1.306	74,000
2026-06-16	1.350	1.410	1.350	1.410	1.306	828,000
2026-06-15	1.370	1.380	1.360	1.360	1.260	175,000
2026-06-11	1.360	1.370	1.350	1.350	1.251	122,000
2026-06-10	1.310	1.350	1.300	1.350	1.251	161,000
2026-06-09	1.360	1.360	1.300	1.300	1.204	424,000
2026-06-08	1.360	1.360	1.330	1.360	1.260	15,000
2026-06-05	1.340	1.350	1.340	1.350	1.251	7,000
2026-06-04	1.350	1.360	1.350	1.360	1.260	75,000
2026-06-03	1.350	1.360	1.350	1.360	1.260	41,000
2026-06-02	1.340	1.350	1.340	1.350	1.251	57,000
2026-06-01	1.310	1.340	1.300	1.340	1.242	36,000
2026-05-29	1.320	1.320	1.300	1.310	1.214	197,000
2026-05-28	1.340	1.340	1.340	1.340	1.242	19,000
2026-05-26	1.340	1.360	1.340	1.340	1.242	27,000
2026-05-25	1.350	1.360	1.340	1.340	1.242	39,000
2026-05-22	1.340	1.350	1.340	1.350	1.251	70,000
2026-05-21	1.350	1.350	1.340	1.340	1.242	67,000
2026-05-20	1.340	1.360	1.340	1.350	1.251	410,000
2026-05-19	1.320	1.340	1.300	1.340	1.242	511,000
2026-05-18	1.340	1.350	1.300	1.340	1.242	153,000
2026-05-15	1.310	1.340	1.310	1.340	1.242	6,000
2026-05-14	1.350	1.350	1.350	1.350	1.251	32,000
2026-05-13	1.350	1.360	1.300	1.360	1.260	285,000
2026-05-12	1.340	1.350	1.340	1.350	1.251	4,000
2026-05-11	1.350	1.350	1.350	1.350	1.251	6,000
2026-05-08	1.340	1.350	1.340	1.350	1.251	19,000
2026-05-07	1.300	1.340	1.240	1.340	1.242	109,000
2026-05-06	1.320	1.330	1.300	1.330	1.232	104,000
2026-05-05	1.340	1.340	1.340	1.340	1.242	1,000
2026-05-04	1.320	1.340	1.320	1.340	1.242	57,000
2026-04-30	1.310	1.340	1.300	1.340	1.242	31,000
2026-04-28	1.330	1.330	1.310	1.330	1.232	36,000
2026-04-27	1.350	1.350	1.350	1.350	1.251	11,000
2026-04-24	1.360	1.360	1.350	1.350	1.251	23,000
2026-04-23	1.340	1.340	1.330	1.340	1.242	159,000
2026-04-21	1.360	1.360	1.360	1.360	1.260	1,000

← NewerPage 2 of 3 · 121 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.