Solar Philippines Nueva Ecija Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 1.030 | 1.070 | 1.010 | 1.020 | 1.020 | 38,529,000 |
| 2024-08-01 | 1.000 | 1.040 | 0.990 | 1.030 | 1.030 | 11,501,000 |
| 2024-07-31 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 23,460,000 |
| 2024-07-30 | 1.000 | 1.010 | 0.990 | 1.000 | 1.000 | 6,823,000 |
| 2024-07-29 | 1.000 | 1.020 | 0.990 | 1.010 | 1.010 | 4,491,000 |
| 2024-07-26 | 1.010 | 1.020 | 0.980 | 1.000 | 1.000 | 14,630,000 |
| 2024-07-25 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 8,581,000 |
| 2024-07-23 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 9,498,000 |
| 2024-07-22 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 18,670,000 |
| 2024-07-19 | 1.040 | 1.050 | 1.020 | 1.050 | 1.050 | 18,441,000 |
| 2024-07-18 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 16,355,000 |
| 2024-07-17 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 24,692,000 |
| 2024-07-16 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 11,033,000 |
| 2024-07-15 | 1.020 | 1.030 | 1.010 | 1.030 | 1.030 | 6,949,000 |
| 2024-07-12 | 1.000 | 1.040 | 0.990 | 1.030 | 1.030 | 26,335,000 |
| 2024-07-11 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 10,487,000 |
| 2024-07-10 | 0.970 | 1.010 | 0.960 | 0.980 | 0.980 | 34,874,000 |
| 2024-07-09 | 0.950 | 0.970 | 0.940 | 0.970 | 0.970 | 9,632,000 |
| 2024-07-08 | 0.930 | 0.960 | 0.920 | 0.960 | 0.960 | 13,060,000 |
| 2024-07-05 | 0.930 | 0.930 | 0.920 | 0.930 | 0.930 | 2,429,000 |
| 2024-07-04 | 0.920 | 0.930 | 0.920 | 0.930 | 0.930 | 3,934,000 |
| 2024-07-03 | 0.920 | 0.930 | 0.920 | 0.920 | 0.920 | 4,411,000 |
| 2024-07-02 | 0.930 | 0.930 | 0.910 | 0.930 | 0.930 | 3,519,000 |
| 2024-07-01 | 0.920 | 0.930 | 0.910 | 0.930 | 0.930 | 2,059,000 |
| 2024-06-28 | 0.910 | 0.930 | 0.910 | 0.930 | 0.930 | 63,681,000 |
| 2024-06-27 | 0.910 | 0.930 | 0.910 | 0.930 | 0.930 | 9,901,000 |
| 2024-06-26 | 0.920 | 0.920 | 0.900 | 0.920 | 0.920 | 3,680,000 |
| 2024-06-25 | 0.920 | 0.920 | 0.900 | 0.920 | 0.920 | 6,723,000 |
| 2024-06-24 | 0.910 | 0.920 | 0.900 | 0.920 | 0.920 | 9,138,000 |
| 2024-06-21 | 0.910 | 0.920 | 0.910 | 0.910 | 0.910 | 3,891,000 |
| 2024-06-20 | 0.930 | 0.940 | 0.910 | 0.910 | 0.910 | 27,405,000 |
| 2024-06-19 | 0.930 | 0.940 | 0.910 | 0.930 | 0.930 | 9,872,000 |
| 2024-06-18 | 0.920 | 0.930 | 0.910 | 0.930 | 0.930 | 5,798,000 |
| 2024-06-14 | 0.920 | 0.940 | 0.920 | 0.920 | 0.920 | 9,596,000 |
| 2024-06-13 | 0.920 | 0.940 | 0.910 | 0.920 | 0.920 | 15,351,000 |
| 2024-06-11 | 0.920 | 0.920 | 0.900 | 0.920 | 0.920 | 16,748,000 |
| 2024-06-10 | 0.930 | 0.930 | 0.900 | 0.920 | 0.920 | 8,486,000 |
| 2024-06-07 | 0.940 | 0.940 | 0.890 | 0.920 | 0.920 | 67,706,000 |
| 2024-06-06 | 0.930 | 0.940 | 0.920 | 0.940 | 0.940 | 8,644,000 |
| 2024-06-05 | 0.950 | 0.950 | 0.930 | 0.940 | 0.940 | 8,489,000 |
| 2024-06-04 | 0.940 | 0.950 | 0.930 | 0.950 | 0.950 | 7,049,000 |
| 2024-06-03 | 0.930 | 0.950 | 0.910 | 0.950 | 0.950 | 23,162,000 |
| 2024-05-31 | 0.930 | 0.960 | 0.910 | 0.910 | 0.910 | 197,696,984 |
| 2024-05-30 | 0.950 | 0.950 | 0.920 | 0.940 | 0.940 | 22,589,000 |
| 2024-05-29 | 0.950 | 0.980 | 0.940 | 0.950 | 0.950 | 28,533,000 |
| 2024-05-28 | 0.990 | 0.990 | 0.960 | 0.980 | 0.980 | 8,010,000 |
| 2024-05-27 | 0.990 | 0.990 | 0.970 | 0.990 | 0.990 | 10,139,000 |
| 2024-05-24 | 0.990 | 1.000 | 0.950 | 1.000 | 1.000 | 33,236,000 |
| 2024-05-23 | 1.010 | 1.030 | 0.970 | 1.000 | 1.000 | 56,444,000 |
| 2024-05-22 | 1.050 | 1.050 | 1.000 | 1.020 | 1.020 | 87,803,000 |
| 2024-05-21 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 20,257,000 |
| 2024-05-20 | 1.070 | 1.080 | 1.050 | 1.060 | 1.060 | 28,970,000 |
| 2024-05-17 | 1.080 | 1.090 | 1.060 | 1.080 | 1.080 | 17,104,000 |
| 2024-05-16 | 1.060 | 1.090 | 1.040 | 1.080 | 1.080 | 22,832,000 |
| 2024-05-15 | 1.120 | 1.120 | 1.060 | 1.060 | 1.060 | 42,830,000 |
| 2024-05-14 | 1.140 | 1.150 | 1.120 | 1.130 | 1.130 | 12,713,000 |
| 2024-05-13 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 37,581,000 |
| 2024-05-10 | 1.110 | 1.120 | 1.090 | 1.120 | 1.120 | 16,338,000 |
| 2024-05-09 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 18,971,000 |
| 2024-05-08 | 1.130 | 1.150 | 1.090 | 1.100 | 1.100 | 27,274,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.