Solar Philippines Nueva Ecija Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1.090 | 1.160 | 1.090 | 1.130 | 1.130 | 77,422,000 |
| 2024-05-06 | 1.060 | 1.070 | 1.040 | 1.060 | 1.060 | 17,342,000 |
| 2024-05-03 | 1.050 | 1.080 | 1.050 | 1.060 | 1.060 | 11,629,000 |
| 2024-05-02 | 1.060 | 1.060 | 1.030 | 1.060 | 1.060 | 15,862,000 |
| 2024-04-30 | 1.030 | 1.080 | 1.030 | 1.060 | 1.060 | 50,602,000 |
| 2024-04-29 | 1.000 | 1.030 | 0.990 | 1.030 | 1.030 | 27,289,000 |
| 2024-04-26 | 0.980 | 1.000 | 0.960 | 1.000 | 1.000 | 9,113,000 |
| 2024-04-25 | 1.000 | 1.020 | 0.980 | 0.980 | 0.980 | 12,813,000 |
| 2024-04-24 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 6,249,000 |
| 2024-04-23 | 1.010 | 1.020 | 0.980 | 0.990 | 0.990 | 16,964,000 |
| 2024-04-22 | 0.980 | 1.050 | 0.980 | 1.000 | 1.000 | 83,396,000 |
| 2024-04-19 | 1.020 | 1.030 | 0.970 | 0.990 | 0.990 | 26,821,000 |
| 2024-04-18 | 0.980 | 1.020 | 0.980 | 1.020 | 1.020 | 79,783,000 |
| 2024-04-17 | 0.930 | 0.980 | 0.920 | 0.970 | 0.970 | 27,349,000 |
| 2024-04-16 | 0.980 | 0.980 | 0.890 | 0.930 | 0.930 | 62,703,000 |
| 2024-04-15 | 1.030 | 1.030 | 0.980 | 0.980 | 0.980 | 27,131,000 |
| 2024-04-12 | 1.020 | 1.040 | 1.020 | 1.030 | 1.030 | 34,487,000 |
| 2024-04-11 | 1.040 | 1.050 | 1.020 | 1.020 | 1.020 | 42,722,000 |
| 2024-04-08 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 11,076,000 |
| 2024-04-05 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 25,397,000 |
| 2024-04-04 | 1.020 | 1.030 | 1.000 | 1.010 | 1.010 | 24,761,000 |
| 2024-04-03 | 1.040 | 1.040 | 1.010 | 1.020 | 1.020 | 25,073,000 |
| 2024-04-02 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 11,610,000 |
| 2024-04-01 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 24,813,000 |
| 2024-03-27 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 5,827,000 |
| 2024-03-26 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 85,174,000 |
| 2024-03-25 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 60,450,000 |
| 2024-03-22 | 1.040 | 1.050 | 1.020 | 1.050 | 1.050 | 31,868,000 |
| 2024-03-21 | 1.050 | 1.060 | 1.030 | 1.050 | 1.050 | 18,541,000 |
| 2024-03-20 | 1.060 | 1.070 | 1.040 | 1.060 | 1.060 | 17,872,000 |
| 2024-03-19 | 1.070 | 1.080 | 1.040 | 1.080 | 1.080 | 35,502,000 |
| 2024-03-18 | 1.070 | 1.090 | 1.060 | 1.080 | 1.080 | 5,708,000 |
| 2024-03-15 | 1.070 | 1.090 | 1.050 | 1.080 | 1.080 | 9,791,000 |
| 2024-03-14 | 1.070 | 1.080 | 1.060 | 1.060 | 1.060 | 11,824,000 |
| 2024-03-13 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 6,793,000 |
| 2024-03-12 | 1.080 | 1.080 | 1.050 | 1.080 | 1.080 | 17,854,000 |
| 2024-03-11 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 7,984,000 |
| 2024-03-08 | 1.100 | 1.110 | 1.080 | 1.100 | 1.100 | 9,322,000 |
| 2024-03-07 | 1.120 | 1.120 | 1.070 | 1.100 | 1.100 | 26,353,000 |
| 2024-03-06 | 1.120 | 1.120 | 1.100 | 1.120 | 1.120 | 6,496,000 |
| 2024-03-05 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 11,233,000 |
| 2024-03-04 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 9,513,000 |
| 2024-03-01 | 1.110 | 1.120 | 1.100 | 1.100 | 1.100 | 17,701,000 |
| 2024-02-29 | 1.140 | 1.150 | 1.100 | 1.100 | 1.100 | 207,670,000 |
| 2024-02-28 | 1.140 | 1.140 | 1.130 | 1.140 | 1.140 | 11,900,000 |
| 2024-02-27 | 1.120 | 1.140 | 1.110 | 1.140 | 1.140 | 17,545,000 |
| 2024-02-26 | 1.150 | 1.160 | 1.110 | 1.110 | 1.110 | 71,514,000 |
| 2024-02-23 | 1.150 | 1.170 | 1.140 | 1.150 | 1.150 | 148,323,016 |
| 2024-02-22 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 20,108,000 |
| 2024-02-21 | 1.160 | 1.180 | 1.130 | 1.130 | 1.130 | 62,712,000 |
| 2024-02-20 | 1.150 | 1.180 | 1.140 | 1.160 | 1.160 | 26,472,000 |
| 2024-02-19 | 1.180 | 1.180 | 1.130 | 1.150 | 1.150 | 39,811,000 |
| 2024-02-16 | 1.190 | 1.200 | 1.160 | 1.160 | 1.160 | 68,396,000 |
| 2024-02-15 | 1.230 | 1.250 | 1.170 | 1.180 | 1.180 | 75,170,000 |
| 2024-02-14 | 1.240 | 1.260 | 1.210 | 1.220 | 1.220 | 72,889,000 |
| 2024-02-13 | 1.190 | 1.240 | 1.190 | 1.230 | 1.230 | 96,765,000 |
| 2024-02-12 | 1.170 | 1.210 | 1.150 | 1.160 | 1.160 | 35,415,000 |
| 2024-02-08 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 10,294,000 |
| 2024-02-07 | 1.160 | 1.180 | 1.150 | 1.160 | 1.160 | 9,022,000 |
| 2024-02-06 | 1.180 | 1.180 | 1.140 | 1.160 | 1.160 | 213,964,984 |
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.