Solar Philippines Nueva Ecija Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	1.390	1.400	1.360	1.390	1.390	30,524,000
2023-01-26	1.400	1.430	1.370	1.390	1.390	45,675,000
2023-01-25	1.320	1.370	1.310	1.370	1.370	52,931,000
2023-01-24	1.320	1.320	1.310	1.320	1.320	6,272,000
2023-01-23	1.320	1.330	1.310	1.320	1.320	4,481,000
2023-01-20	1.320	1.320	1.290	1.320	1.320	16,888,000
2023-01-19	1.340	1.350	1.320	1.320	1.320	6,928,000
2023-01-18	1.280	1.340	1.270	1.340	1.340	28,489,000
2023-01-17	1.290	1.290	1.270	1.280	1.280	12,377,000
2023-01-16	1.280	1.290	1.270	1.290	1.290	7,347,000
2023-01-13	1.260	1.290	1.250	1.290	1.290	5,444,000
2023-01-12	1.270	1.280	1.260	1.260	1.260	5,818,000
2023-01-11	1.280	1.310	1.270	1.280	1.280	6,409,000
2023-01-10	1.280	1.310	1.270	1.270	1.270	38,118,000
2023-01-09	1.260	1.280	1.240	1.280	1.280	36,918,000
2023-01-06	1.260	1.280	1.230	1.260	1.260	15,472,000
2023-01-05	1.250	1.270	1.240	1.260	1.260	9,472,000
2023-01-04	1.220	1.260	1.210	1.250	1.250	23,152,000
2023-01-03	1.200	1.210	1.170	1.200	1.200	13,481,000
2022-12-29	1.200	1.200	1.170	1.200	1.200	45,369,000
2022-12-28	1.220	1.220	1.190	1.200	1.200	9,581,000
2022-12-27	1.230	1.230	1.200	1.220	1.220	7,186,000
2022-12-23	1.220	1.240	1.200	1.230	1.230	11,085,000
2022-12-22	1.170	1.230	1.160	1.220	1.220	35,130,000
2022-12-21	1.140	1.160	1.110	1.160	1.160	23,085,000
2022-12-20	1.060	1.140	1.060	1.140	1.140	24,763,000
2022-12-19	1.080	1.080	0.990	1.080	1.080	74,864,000
2022-12-16	1.100	1.100	1.060	1.080	1.080	40,323,000
2022-12-15	1.120	1.140	1.080	1.100	1.100	35,980,000
2022-12-14	1.130	1.140	1.100	1.120	1.120	24,354,000
2022-12-13	1.210	1.230	1.030	1.130	1.130	190,404,984
2022-12-12	1.300	1.310	1.220	1.220	1.220	65,237,000
2022-12-09	1.300	1.310	1.290	1.300	1.300	9,143,000
2022-12-07	1.280	1.300	1.280	1.300	1.300	7,289,000
2022-12-06	1.320	1.340	1.270	1.290	1.290	42,119,000
2022-12-05	1.350	1.360	1.300	1.340	1.340	26,619,000
2022-12-02	1.400	1.410	1.350	1.350	1.350	45,707,000
2022-12-01	1.390	1.420	1.380	1.420	1.420	19,388,000
2022-11-29	1.390	1.390	1.370	1.380	1.380	20,654,000
2022-11-28	1.390	1.400	1.360	1.400	1.400	21,354,000
2022-11-25	1.340	1.390	1.340	1.370	1.370	28,088,000
2022-11-24	1.310	1.350	1.310	1.350	1.350	23,581,000
2022-11-23	1.300	1.310	1.290	1.310	1.310	13,698,000
2022-11-22	1.310	1.320	1.270	1.300	1.300	19,845,000
2022-11-21	1.350	1.370	1.260	1.310	1.310	40,668,000
2022-11-18	1.340	1.360	1.310	1.350	1.350	27,700,000
2022-11-17	1.250	1.310	1.240	1.310	1.310	29,462,000
2022-11-16	1.250	1.260	1.230	1.250	1.250	14,418,000
2022-11-15	1.200	1.240	1.200	1.240	1.240	23,581,000
2022-11-14	1.190	1.200	1.170	1.200	1.200	10,746,000
2022-11-11	1.160	1.200	1.160	1.190	1.190	21,411,000
2022-11-10	1.160	1.160	1.130	1.150	1.150	18,793,000
2022-11-09	1.180	1.180	1.150	1.160	1.160	11,814,000
2022-11-08	1.170	1.190	1.150	1.190	1.190	20,856,000
2022-11-07	1.150	1.170	1.140	1.170	1.170	7,420,000
2022-11-04	1.150	1.170	1.140	1.140	1.140	9,491,000
2022-11-03	1.170	1.180	1.150	1.170	1.170	8,600,000
2022-11-02	1.180	1.200	1.160	1.190	1.190	10,308,000
2022-10-28	1.190	1.210	1.160	1.190	1.190	20,485,000
2022-10-27	1.140	1.200	1.110	1.180	1.180	69,033,000

← NewerPage 14 of 18 · 1,052 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.