Solid Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-30	1.020	1.020	1.010	1.010	0.872	130,000
2024-09-27	1.000	1.010	0.980	1.010	0.872	130,000
2024-09-26	0.980	1.000	0.980	1.000	0.863	322,000
2024-09-25	1.030	1.030	1.000	1.010	0.872	54,000
2024-09-24	1.010	1.010	0.960	1.010	0.872	473,000
2024-09-23	0.990	1.030	0.970	1.030	0.889	496,000
2024-09-20	0.950	0.990	0.950	0.990	0.854	954,000
2024-09-19	0.930	0.950	0.920	0.950	0.820	823,000
2024-09-18	0.930	0.930	0.920	0.930	0.803	160,000
2024-09-17	0.900	0.930	0.900	0.930	0.803	43,000
2024-09-16	0.920	0.940	0.900	0.900	0.777	549,000
2024-09-13	0.900	0.910	0.900	0.910	0.785	237,000
2024-09-12	0.890	0.900	0.890	0.890	0.768	472,000
2024-09-11	0.900	0.910	0.890	0.890	0.768	886,000
2024-09-10	0.910	0.910	0.900	0.900	0.777	361,000
2024-09-09	0.910	0.910	0.900	0.900	0.777	866,000
2024-09-06	0.920	0.920	0.910	0.910	0.785	139,000
2024-09-05	0.910	0.920	0.910	0.920	0.794	28,000
2024-09-04	0.920	0.920	0.910	0.910	0.785	74,000
2024-09-03	0.920	0.920	0.920	0.920	0.794	30,000
2024-09-02	0.930	0.930	0.910	0.930	0.803	331,000
2024-08-30	0.920	0.920	0.920	0.920	0.794	5,000
2024-08-29	0.920	0.930	0.920	0.920	0.794	180,000
2024-08-28	0.920	0.920	0.920	0.920	0.794	8,000
2024-08-27	0.920	0.920	0.900	0.910	0.785	214,000
2024-08-22	0.900	0.920	0.900	0.900	0.777	161,000
2024-08-21	0.920	0.920	0.900	0.900	0.777	91,000
2024-08-20	0.920	0.920	0.920	0.920	0.794	18,000
2024-08-19	0.910	0.910	0.900	0.910	0.785	573,000
2024-08-16	0.930	0.930	0.920	0.920	0.794	74,000
2024-08-15	0.930	0.940	0.930	0.930	0.803	44,000
2024-08-14	0.930	0.930	0.900	0.930	0.803	450,000
2024-08-13	0.940	0.940	0.900	0.900	0.777	32,000
2024-08-12	0.930	0.940	0.900	0.900	0.777	48,000
2024-08-09	0.920	0.920	0.900	0.910	0.785	204,000
2024-08-08	0.930	0.930	0.920	0.920	0.794	23,000
2024-08-07	0.920	0.930	0.920	0.920	0.794	46,000
2024-08-06	0.930	0.930	0.920	0.920	0.794	15,000
2024-08-05	0.940	0.940	0.890	0.910	0.785	330,000
2024-08-02	0.940	0.940	0.910	0.910	0.785	21,000
2024-08-01	0.920	0.940	0.910	0.940	0.811	440,000
2024-07-31	0.930	0.930	0.920	0.920	0.794	24,000
2024-07-30	0.950	0.950	0.910	0.910	0.785	18,000
2024-07-29	0.980	0.980	0.940	0.940	0.811	2,000
2024-07-26	0.910	0.920	0.910	0.920	0.794	24,000
2024-07-25	0.900	0.910	0.900	0.910	0.785	27,000
2024-07-23	0.910	0.940	0.900	0.900	0.777	309,000
2024-07-22	0.910	0.940	0.910	0.940	0.811	6,000
2024-07-19	0.900	0.930	0.900	0.930	0.803	53,000
2024-07-18	0.930	0.970	0.890	0.930	0.803	1,284,000
2024-07-17	0.950	0.950	0.900	0.930	0.803	198,000
2024-07-16	0.940	0.950	0.940	0.940	0.811	61,000
2024-07-15	0.920	0.980	0.920	0.970	0.837	72,000
2024-07-12	0.940	0.970	0.770	0.950	0.820	933,000
2024-07-11	1.080	1.080	1.040	1.040	0.811	464,000
2024-07-10	1.060	1.070	1.060	1.070	0.835	271,000
2024-07-09	1.050	1.070	1.040	1.070	0.835	144,000
2024-07-08	1.070	1.070	1.050	1.070	0.835	13,000
2024-07-05	1.060	1.060	1.050	1.050	0.819	248,000
2024-07-04	1.060	1.060	1.050	1.050	0.819	152,000

← NewerPage 9 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.