Solid Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	1.350	1.350	1.350	1.350	1.251	18,000
2026-01-12	1.320	1.350	1.310	1.350	1.251	662,000
2026-01-09	1.340	1.350	1.340	1.350	1.251	485,000
2026-01-08	1.300	1.340	1.300	1.340	1.242	285,000
2026-01-07	1.340	1.340	1.280	1.300	1.204	913,000
2026-01-06	1.340	1.340	1.340	1.340	1.242	3,000
2026-01-05	1.310	1.350	1.270	1.310	1.214	504,000
2026-01-02	1.270	1.350	1.240	1.310	1.214	787,000
2025-12-29	1.210	1.270	1.210	1.270	1.177	286,000
2025-12-26	1.260	1.260	1.260	1.260	1.167	5,000
2025-12-23	1.280	1.280	1.260	1.260	1.167	19,000
2025-12-22	1.340	1.340	1.260	1.260	1.167	14,000
2025-12-19	1.270	1.300	1.250	1.250	1.158	66,000
2025-12-17	1.290	1.290	1.290	1.290	1.195	6,000
2025-12-16	1.350	1.350	1.290	1.290	1.195	65,000
2025-12-15	1.320	1.320	1.290	1.290	1.195	29,000
2025-12-11	1.330	1.330	1.320	1.330	1.232	76,000
2025-12-10	1.260	1.330	1.260	1.330	1.232	16,000
2025-12-09	1.320	1.320	1.260	1.310	1.214	569,000
2025-12-05	1.290	1.330	1.290	1.330	1.232	21,000
2025-12-04	1.250	1.300	1.250	1.250	1.158	76,000
2025-12-03	1.300	1.300	1.240	1.290	1.195	99,000
2025-12-02	1.240	1.300	1.240	1.300	1.204	23,000
2025-12-01	1.280	1.340	1.280	1.340	1.242	151,000
2025-11-28	1.340	1.350	1.240	1.280	1.186	97,000
2025-11-27	1.350	1.350	1.260	1.260	1.167	47,000
2025-11-26	1.260	1.280	1.260	1.260	1.167	26,000
2025-11-25	1.300	1.350	1.300	1.350	1.251	99,000
2025-11-24	1.290	1.290	1.290	1.290	1.195	26,000
2025-11-21	1.290	1.290	1.230	1.290	1.195	34,000
2025-11-19	1.280	1.280	1.280	1.280	1.186	95,000
2025-11-18	1.240	1.280	1.220	1.280	1.186	17,000
2025-11-17	1.280	1.280	1.240	1.240	1.149	96,000
2025-11-13	1.210	1.270	1.210	1.270	1.177	25,000
2025-11-12	1.220	1.220	1.210	1.210	1.121	41,000
2025-11-11	1.250	1.250	1.230	1.230	1.140	3,000
2025-11-10	1.270	1.270	1.270	1.270	1.177	38,000
2025-11-07	1.270	1.270	1.230	1.230	1.140	16,000
2025-11-05	1.280	1.280	1.280	1.280	1.186	2,000
2025-11-04	1.270	1.280	1.220	1.280	1.186	28,000
2025-11-03	1.220	1.230	1.220	1.230	1.140	111,000
2025-10-30	1.270	1.280	1.270	1.280	1.186	35,000
2025-10-28	1.290	1.290	1.290	1.290	1.195	5,000
2025-10-27	1.190	1.290	1.190	1.290	1.195	139,000
2025-10-24	1.270	1.270	1.250	1.250	1.158	9,000
2025-10-23	1.230	1.270	1.160	1.270	1.177	242,000
2025-10-22	1.250	1.290	1.210	1.290	1.195	22,000
2025-10-21	1.290	1.320	1.290	1.300	1.204	312,000
2025-10-20	1.240	1.240	1.240	1.240	1.149	42,000
2025-10-17	1.240	1.250	1.240	1.240	1.149	32,000
2025-10-16	1.290	1.300	1.290	1.300	1.204	13,000
2025-10-15	1.290	1.290	1.290	1.290	1.195	4,000
2025-10-14	1.290	1.290	1.290	1.290	1.195	4,000
2025-10-13	1.300	1.300	1.250	1.250	1.158	4,000
2025-10-10	1.310	1.310	1.300	1.300	1.204	2,000
2025-10-09	1.300	1.310	1.240	1.240	1.149	9,000
2025-10-08	1.300	1.310	1.300	1.310	1.214	18,000
2025-10-07	1.300	1.300	1.300	1.300	1.204	3,000
2025-10-06	1.300	1.300	1.300	1.300	1.204	22,000
2025-10-03	1.280	1.300	1.280	1.300	1.204	38,000

← NewerPage 4 of 18 · 1,065 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.