Solid Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	1.360	1.360	1.360	1.360	1.260	1,000
2026-04-17	1.360	1.360	1.360	1.360	1.260	23,000
2026-04-16	1.320	1.360	1.320	1.360	1.260	117,000
2026-04-15	1.310	1.350	1.310	1.310	1.214	35,000
2026-04-14	1.350	1.360	1.320	1.360	1.260	30,000
2026-04-13	1.310	1.350	1.300	1.350	1.251	23,000
2026-04-10	1.350	1.360	1.340	1.360	1.260	280,000
2026-04-08	1.320	1.320	1.320	1.320	1.223	7,000
2026-04-07	1.330	1.340	1.330	1.340	1.242	12,000
2026-04-06	1.300	1.330	1.280	1.330	1.232	191,000
2026-04-01	1.350	1.350	1.300	1.350	1.251	14,000
2026-03-31	1.370	1.370	1.350	1.350	1.251	21,000
2026-03-30	1.340	1.360	1.330	1.360	1.260	268,000
2026-03-27	1.330	1.340	1.300	1.340	1.242	184,000
2026-03-25	1.360	1.360	1.360	1.360	1.260	11,000
2026-03-24	1.370	1.370	1.370	1.370	1.269	3,000
2026-03-23	1.350	1.370	1.320	1.370	1.269	291,000
2026-03-19	1.340	1.350	1.340	1.350	1.251	39,000
2026-03-17	1.350	1.350	1.260	1.350	1.251	27,000
2026-03-16	1.370	1.370	1.260	1.360	1.260	54,000
2026-03-13	1.370	1.370	1.370	1.370	1.269	35,000
2026-03-12	1.350	1.370	1.350	1.370	1.269	111,000
2026-03-11	1.320	1.360	1.300	1.360	1.260	20,000
2026-03-10	1.320	1.370	1.320	1.360	1.260	603,000
2026-03-09	1.300	1.300	1.300	1.300	1.204	77,000
2026-03-06	1.310	1.330	1.300	1.330	1.232	509,000
2026-03-05	1.320	1.330	1.310	1.330	1.232	293,000
2026-03-04	1.360	1.360	1.340	1.340	1.242	13,000
2026-03-03	1.360	1.360	1.360	1.360	1.260	17,000
2026-03-02	1.320	1.360	1.320	1.340	1.242	39,000
2026-02-27	1.360	1.360	1.350	1.360	1.260	73,000
2026-02-26	1.360	1.390	1.360	1.360	1.260	38,000
2026-02-25	1.370	1.390	1.370	1.390	1.288	7,000
2026-02-24	1.390	1.390	1.360	1.360	1.260	62,000
2026-02-23	1.350	1.400	1.340	1.400	1.297	461,000
2026-02-20	1.360	1.360	1.330	1.330	1.232	27,000
2026-02-18	1.320	1.370	1.310	1.310	1.214	42,000
2026-02-16	1.340	1.360	1.310	1.310	1.214	152,000
2026-02-13	1.360	1.360	1.360	1.360	1.260	3,000
2026-02-12	1.390	1.390	1.350	1.350	1.251	33,000
2026-02-11	1.350	1.390	1.350	1.390	1.288	186,000
2026-02-10	1.390	1.390	1.350	1.350	1.251	64,000
2026-02-09	1.390	1.390	1.360	1.360	1.260	44,000
2026-02-06	1.360	1.360	1.360	1.360	1.260	10,000
2026-02-05	1.390	1.390	1.380	1.390	1.288	14,000
2026-02-04	1.400	1.400	1.360	1.400	1.297	78,000
2026-02-03	1.370	1.370	1.370	1.370	1.269	1,000
2026-02-02	1.400	1.400	1.370	1.370	1.269	49,000
2026-01-30	1.370	1.400	1.370	1.400	1.297	530,000
2026-01-29	1.370	1.370	1.370	1.370	1.269	6,000
2026-01-28	1.340	1.370	1.340	1.370	1.269	80,000
2026-01-26	1.330	1.330	1.330	1.330	1.232	1,000
2026-01-23	1.320	1.330	1.320	1.330	1.232	12,000
2026-01-22	1.360	1.360	1.350	1.350	1.251	3,000
2026-01-21	1.360	1.360	1.360	1.360	1.260	3,000
2026-01-20	1.350	1.350	1.350	1.350	1.251	49,000
2026-01-19	1.310	1.350	1.310	1.350	1.251	5,000
2026-01-16	1.360	1.360	1.360	1.360	1.260	25,000
2026-01-15	1.350	1.370	1.350	1.370	1.269	341,000
2026-01-14	1.350	1.350	1.320	1.350	1.251	8,000

← NewerPage 3 of 18 · 1,063 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.