Solid Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	1.400	1.470	1.380	1.460	1.260	679,000
2025-07-07	1.370	1.380	1.370	1.380	1.191	132,000
2025-07-04	1.370	1.400	1.350	1.380	1.191	854,000
2025-07-03	1.360	1.390	1.340	1.380	1.191	506,000
2025-07-02	1.350	1.360	1.340	1.340	1.156	499,000
2025-07-01	1.330	1.350	1.330	1.340	1.156	527,000
2025-06-30	1.340	1.340	1.320	1.340	1.156	162,000
2025-06-27	1.320	1.350	1.290	1.340	1.156	2,005,000
2025-06-26	1.310	1.310	1.300	1.300	1.122	121,000
2025-06-25	1.200	1.300	1.200	1.290	1.113	1,576,000
2025-06-24	1.200	1.200	1.200	1.200	1.036	3,000
2025-06-23	1.200	1.270	1.160	1.200	1.036	263,000
2025-06-20	1.270	1.270	1.160	1.200	1.036	893,000
2025-06-19	1.260	1.270	1.250	1.270	1.096	33,000
2025-06-18	1.250	1.260	1.240	1.260	1.087	113,000
2025-06-17	1.260	1.260	1.240	1.240	1.070	141,000
2025-06-16	1.260	1.270	1.260	1.260	1.087	126,000
2025-06-13	1.230	1.260	1.230	1.260	1.087	955,000
2025-06-11	1.250	1.250	1.210	1.250	1.079	50,000
2025-06-10	1.250	1.250	1.200	1.200	1.036	177,000
2025-06-09	1.250	1.250	1.240	1.250	1.079	185,000
2025-06-05	1.210	1.250	1.210	1.250	1.079	833,000
2025-06-04	1.240	1.250	1.210	1.250	1.079	52,000
2025-06-03	1.250	1.250	1.180	1.240	1.070	1,016,000
2025-06-02	1.230	1.250	1.230	1.250	1.079	2,277,000
2025-05-30	1.200	1.230	1.180	1.230	1.062	225,000
2025-05-29	1.220	1.220	1.210	1.210	1.044	16,000
2025-05-28	1.220	1.220	1.170	1.210	1.044	156,000
2025-05-27	1.180	1.230	1.150	1.190	1.027	519,000
2025-05-26	1.220	1.220	1.190	1.190	1.027	27,000
2025-05-23	1.200	1.210	1.150	1.190	1.027	141,000
2025-05-22	1.200	1.210	1.200	1.210	1.044	84,000
2025-05-21	1.200	1.220	1.200	1.220	1.053	33,000
2025-05-20	1.200	1.220	1.180	1.180	1.018	144,000
2025-05-19	1.170	1.190	1.150	1.190	1.027	163,000
2025-05-16	1.180	1.180	1.170	1.170	1.010	105,000
2025-05-15	1.160	1.190	1.160	1.170	1.010	171,000
2025-05-14	1.180	1.180	1.170	1.170	1.010	152,000
2025-05-13	1.190	1.210	1.190	1.200	1.036	82,000
2025-05-09	1.200	1.200	1.200	1.200	1.036	25,000
2025-05-08	1.170	1.200	1.170	1.170	1.010	652,000
2025-05-07	1.170	1.210	1.170	1.200	1.036	76,000
2025-05-05	1.250	1.250	1.220	1.220	1.053	50,000
2025-05-02	1.220	1.250	1.220	1.220	1.053	75,000
2025-04-30	1.210	1.220	1.150	1.200	1.036	292,000
2025-04-29	1.160	1.210	1.160	1.200	1.036	214,000
2025-04-28	1.180	1.200	1.160	1.180	1.018	44,000
2025-04-25	1.180	1.180	1.180	1.180	1.018	1,000
2025-04-24	1.170	1.170	1.150	1.150	0.993	22,000
2025-04-23	1.160	1.180	1.160	1.160	1.001	33,000
2025-04-22	1.150	1.160	1.150	1.160	1.001	11,000
2025-04-21	1.140	1.160	1.140	1.150	0.993	26,000
2025-04-16	1.100	1.140	1.100	1.140	0.984	49,000
2025-04-15	1.160	1.160	1.160	1.160	1.001	1,000
2025-04-14	1.080	1.160	1.080	1.160	1.001	48,000
2025-04-11	1.070	1.110	1.010	1.110	0.958	17,000
2025-04-10	1.120	1.140	1.110	1.140	0.984	97,000
2025-04-08	1.090	1.120	1.050	1.090	0.941	112,000
2025-04-07	1.110	1.140	1.110	1.130	0.975	15,000
2025-04-04	1.110	1.110	1.070	1.110	0.958	23,000

← NewerPage 6 of 18 · 1,066 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.