Solid Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-02	1.300	1.300	1.240	1.280	1.186	61,000
2025-10-01	1.300	1.300	1.240	1.240	1.149	4,000
2025-09-30	1.300	1.300	1.300	1.300	1.204	9,000
2025-09-29	1.230	1.300	1.230	1.300	1.204	41,000
2025-09-26	1.300	1.300	1.230	1.290	1.195	92,000
2025-09-25	1.300	1.300	1.300	1.300	1.204	5,000
2025-09-24	1.250	1.300	1.250	1.300	1.204	16,000
2025-09-23	1.250	1.250	1.250	1.250	1.158	10,000
2025-09-22	1.270	1.300	1.270	1.300	1.204	111,000
2025-09-19	1.300	1.300	1.270	1.270	1.177	12,000
2025-09-18	1.270	1.270	1.230	1.270	1.177	54,000
2025-09-17	1.300	1.300	1.240	1.270	1.177	50,000
2025-09-16	1.220	1.220	1.200	1.210	1.121	398,000
2025-09-15	1.240	1.240	1.220	1.220	1.130	64,000
2025-09-12	1.240	1.240	1.230	1.240	1.149	151,000
2025-09-11	1.280	1.280	1.270	1.270	1.177	9,000
2025-09-10	1.280	1.300	1.280	1.300	1.204	7,000
2025-09-09	1.230	1.230	1.220	1.230	1.140	127,000
2025-09-08	1.290	1.300	1.220	1.230	1.140	15,000
2025-09-04	1.240	1.240	1.200	1.240	1.149	189,000
2025-09-03	1.320	1.320	1.240	1.240	1.149	71,000
2025-09-02	1.300	1.300	1.250	1.290	1.195	445,000
2025-09-01	1.290	1.340	1.290	1.290	1.195	48,000
2025-08-29	1.300	1.300	1.300	1.300	1.204	32,000
2025-08-28	1.300	1.320	1.290	1.290	1.195	344,000
2025-08-27	1.330	1.330	1.320	1.320	1.223	30,000
2025-08-26	1.300	1.340	1.300	1.330	1.232	20,000
2025-08-22	1.320	1.340	1.300	1.340	1.242	27,000
2025-08-20	1.320	1.320	1.320	1.320	1.223	8,000
2025-08-19	1.330	1.330	1.330	1.330	1.232	1,000
2025-08-18	1.340	1.340	1.330	1.330	1.232	11,000
2025-08-15	1.340	1.340	1.300	1.340	1.242	111,000
2025-08-14	1.360	1.360	1.320	1.320	1.223	45,000
2025-08-13	1.320	1.380	1.300	1.320	1.223	373,000
2025-08-12	1.310	1.310	1.310	1.310	1.214	14,000
2025-08-11	1.310	1.350	1.300	1.350	1.251	115,000
2025-08-08	1.320	1.360	1.320	1.360	1.260	28,000
2025-08-07	1.370	1.370	1.310	1.340	1.242	14,000
2025-08-06	1.370	1.380	1.370	1.370	1.269	12,000
2025-08-05	1.370	1.370	1.310	1.360	1.260	13,000
2025-08-04	1.320	1.380	1.320	1.370	1.269	18,000
2025-08-01	1.340	1.350	1.320	1.320	1.223	16,000
2025-07-31	1.360	1.360	1.340	1.340	1.242	11,000
2025-07-30	1.350	1.350	1.350	1.350	1.251	1,000
2025-07-29	1.360	1.360	1.360	1.360	1.260	7,000
2025-07-28	1.380	1.380	1.380	1.380	1.279	31,000
2025-07-25	1.310	1.380	1.310	1.380	1.279	56,000
2025-07-24	1.340	1.340	1.310	1.310	1.214	71,000
2025-07-23	1.380	1.380	1.370	1.380	1.279	31,000
2025-07-22	1.380	1.380	1.340	1.380	1.279	62,000
2025-07-21	1.380	1.380	1.340	1.340	1.242	91,000
2025-07-18	1.400	1.400	1.320	1.380	1.279	50,000
2025-07-17	1.400	1.420	1.400	1.400	1.297	36,000
2025-07-16	1.440	1.440	1.370	1.400	1.297	415,000
2025-07-15	1.450	1.460	1.440	1.440	1.334	87,000
2025-07-14	1.420	1.460	1.360	1.450	1.343	813,000
2025-07-11	1.460	1.460	1.420	1.460	1.260	2,402,000
2025-07-10	1.460	1.460	1.420	1.430	1.234	547,000
2025-07-09	1.450	1.460	1.430	1.460	1.260	167,000
2025-07-08	1.400	1.470	1.380	1.460	1.260	679,000

← NewerPage 5 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.