Solar Philippines Nueva Ecija Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	1.460	1.500	1.390	1.450	1.450	41,203,000
2023-04-26	1.580	1.580	1.470	1.470	1.470	54,153,000
2023-04-25	1.630	1.640	1.580	1.580	1.580	21,478,000
2023-04-24	1.640	1.650	1.620	1.630	1.630	9,730,000
2023-04-20	1.610	1.640	1.600	1.640	1.640	8,365,000
2023-04-19	1.640	1.640	1.610	1.610	1.610	11,225,000
2023-04-18	1.680	1.680	1.620	1.640	1.640	73,431,000
2023-04-17	1.700	1.710	1.670	1.680	1.680	20,591,000
2023-04-14	1.690	1.720	1.680	1.700	1.700	25,836,000
2023-04-13	1.680	1.700	1.650	1.690	1.690	22,569,000
2023-04-12	1.750	1.750	1.670	1.680	1.680	36,999,000
2023-04-11	1.750	1.760	1.740	1.740	1.740	33,549,000
2023-04-05	1.750	1.750	1.740	1.750	1.750	9,591,000
2023-04-04	1.750	1.760	1.740	1.750	1.750	14,078,000
2023-04-03	1.760	1.760	1.730	1.750	1.750	20,549,000
2023-03-31	1.760	1.780	1.730	1.760	1.760	46,034,000
2023-03-30	1.770	1.790	1.710	1.770	1.770	181,699,016
2023-03-29	1.740	1.780	1.720	1.770	1.770	70,314,000
2023-03-28	1.680	1.740	1.590	1.740	1.740	300,936,000
2023-03-27	1.700	1.710	1.670	1.680	1.680	25,152,000
2023-03-24	1.680	1.720	1.680	1.700	1.700	71,321,000
2023-03-23	1.670	1.690	1.670	1.680	1.680	20,691,000
2023-03-22	1.680	1.690	1.660	1.680	1.680	37,649,000
2023-03-21	1.670	1.700	1.670	1.680	1.680	76,241,000
2023-03-20	1.610	1.670	1.600	1.670	1.670	177,700,000
2023-03-17	1.550	1.600	1.540	1.600	1.600	49,602,000
2023-03-16	1.560	1.580	1.510	1.550	1.550	21,999,000
2023-03-15	1.530	1.580	1.530	1.550	1.550	65,599,000
2023-03-14	1.530	1.550	1.500	1.530	1.530	17,691,000
2023-03-13	1.500	1.530	1.500	1.530	1.530	54,437,000
2023-03-10	1.500	1.520	1.460	1.490	1.490	29,186,000
2023-03-09	1.550	1.560	1.510	1.510	1.510	14,847,000
2023-03-08	1.540	1.580	1.530	1.550	1.550	40,451,000
2023-03-07	1.540	1.570	1.540	1.560	1.560	48,108,000
2023-03-06	1.530	1.540	1.520	1.540	1.540	18,756,000
2023-03-03	1.530	1.540	1.510	1.530	1.530	25,644,000
2023-03-02	1.500	1.550	1.500	1.530	1.530	54,054,000
2023-03-01	1.510	1.520	1.500	1.500	1.500	31,877,000
2023-02-28	1.480	1.520	1.450	1.510	1.510	25,999,000
2023-02-27	1.560	1.570	1.460	1.500	1.500	47,520,000
2023-02-23	1.580	1.580	1.550	1.570	1.570	32,423,000
2023-02-22	1.590	1.600	1.560	1.580	1.580	23,099,000
2023-02-21	1.570	1.590	1.550	1.590	1.590	50,575,000
2023-02-20	1.550	1.570	1.540	1.560	1.560	14,723,000
2023-02-17	1.560	1.560	1.540	1.550	1.550	33,106,000
2023-02-16	1.560	1.580	1.540	1.570	1.570	38,528,000
2023-02-15	1.560	1.590	1.510	1.560	1.560	37,432,000
2023-02-14	1.610	1.640	1.550	1.560	1.560	77,242,000
2023-02-13	1.610	1.630	1.600	1.620	1.620	41,397,000
2023-02-10	1.590	1.630	1.570	1.600	1.600	89,494,000
2023-02-09	1.540	1.600	1.530	1.590	1.590	139,366,000
2023-02-08	1.500	1.560	1.490	1.540	1.540	78,335,000
2023-02-07	1.540	1.540	1.500	1.500	1.500	97,702,000
2023-02-06	1.410	1.540	1.410	1.530	1.530	148,747,016
2023-02-03	1.400	1.410	1.390	1.410	1.410	14,745,000
2023-02-02	1.400	1.410	1.390	1.410	1.410	32,312,000
2023-02-01	1.340	1.390	1.340	1.390	1.390	15,362,000
2023-01-31	1.340	1.340	1.300	1.340	1.340	37,478,000
2023-01-30	1.380	1.380	1.330	1.340	1.340	16,335,000
2023-01-27	1.390	1.400	1.360	1.390	1.390	30,524,000

← NewerPage 13 of 18 · 1,051 trading daysOlder →

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.