Solid Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-07	1.030	1.030	1.010	1.020	0.880	46,000
2025-01-06	1.030	1.030	1.030	1.030	0.889	19,000
2025-01-03	1.030	1.030	1.030	1.030	0.889	32,000
2025-01-02	1.030	1.030	1.030	1.030	0.889	20,000
2024-12-27	1.040	1.040	0.930	1.030	0.889	201,000
2024-12-26	1.030	1.030	1.030	1.030	0.889	10,000
2024-12-23	1.020	1.030	0.980	1.030	0.889	123,000
2024-12-20	1.030	1.030	0.950	0.950	0.820	225,000
2024-12-18	1.000	1.030	1.000	1.030	0.889	13,000
2024-12-17	1.030	1.030	1.030	1.030	0.889	5,000
2024-12-16	1.020	1.030	1.000	1.030	0.889	172,000
2024-12-13	1.000	1.020	1.000	1.020	0.880	21,000
2024-12-12	1.040	1.040	1.040	1.040	0.898	101,000
2024-12-11	1.040	1.040	1.040	1.040	0.898	2,000
2024-12-10	1.020	1.020	1.010	1.010	0.872	18,000
2024-12-09	1.010	1.040	0.970	1.040	0.898	89,000
2024-12-06	0.970	0.970	0.970	0.970	0.837	9,000
2024-12-05	1.010	1.010	1.010	1.010	0.872	2,000
2024-12-04	1.000	1.010	1.000	1.010	0.872	10,000
2024-12-02	1.010	1.010	0.970	0.970	0.837	52,000
2024-11-29	0.960	0.960	0.960	0.960	0.829	1,000
2024-11-28	0.960	0.960	0.960	0.960	0.829	2,000
2024-11-27	0.980	1.010	0.960	1.010	0.872	26,000
2024-11-25	1.030	1.030	1.030	1.030	0.889	3,000
2024-11-22	0.980	1.030	0.980	1.030	0.889	114,000
2024-11-21	0.990	0.990	0.990	0.990	0.854	1,000
2024-11-20	1.000	1.000	0.990	0.990	0.854	30,000
2024-11-18	1.000	1.000	1.000	1.000	0.863	2,000
2024-11-15	1.040	1.040	0.990	1.000	0.863	51,000
2024-11-14	0.990	1.040	0.990	0.990	0.854	56,000
2024-11-13	1.020	1.020	1.000	1.000	0.863	117,000
2024-11-12	1.040	1.040	1.040	1.040	0.898	55,000
2024-11-11	1.040	1.040	1.040	1.040	0.898	12,000
2024-11-08	1.000	1.020	1.000	1.020	0.880	11,000
2024-11-07	1.000	1.040	1.000	1.020	0.880	72,000
2024-11-06	1.050	1.050	1.040	1.040	0.898	119,000
2024-11-05	1.050	1.050	1.050	1.050	0.906	130,000
2024-11-04	1.040	1.050	1.040	1.040	0.898	294,000
2024-10-30	1.040	1.040	1.040	1.040	0.898	20,000
2024-10-29	1.050	1.050	1.050	1.050	0.906	1,000
2024-10-28	1.000	1.060	1.000	1.060	0.915	102,000
2024-10-25	1.020	1.020	1.020	1.020	0.880	123,000
2024-10-24	1.010	1.020	1.010	1.020	0.880	237,000
2024-10-23	1.030	1.030	1.000	1.020	0.880	327,000
2024-10-22	1.060	1.060	1.020	1.020	0.880	3,000
2024-10-21	1.040	1.040	1.040	1.040	0.898	38,000
2024-10-18	1.060	1.060	1.040	1.040	0.898	53,000
2024-10-17	1.040	1.070	1.040	1.040	0.898	29,000
2024-10-16	1.010	1.040	1.010	1.040	0.898	29,000
2024-10-15	1.010	1.050	0.980	1.000	0.863	210,000
2024-10-14	1.050	1.050	1.020	1.050	0.906	280,000
2024-10-11	1.060	1.070	1.050	1.050	0.906	236,000
2024-10-10	1.020	1.060	1.020	1.050	0.906	203,000
2024-10-09	1.020	1.030	1.010	1.010	0.872	121,000
2024-10-08	1.040	1.040	0.990	1.020	0.880	211,000
2024-10-07	1.020	1.040	1.020	1.040	0.898	21,000
2024-10-04	1.040	1.040	1.030	1.040	0.898	11,000
2024-10-03	1.030	1.030	1.020	1.020	0.880	31,000
2024-10-02	1.030	1.060	1.030	1.030	0.889	716,000
2024-10-01	1.030	1.040	1.020	1.030	0.889	249,000

← NewerPage 8 of 18 · 1,064 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.