Solar Philippines Nueva Ecija Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-26 | 1.120 | 1.150 | 1.120 | 1.140 | 1.140 | 13,254,000 |
| 2022-10-25 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 16,952,000 |
| 2022-10-24 | 1.130 | 1.160 | 1.130 | 1.130 | 1.130 | 22,902,000 |
| 2022-10-21 | 1.120 | 1.140 | 1.100 | 1.140 | 1.140 | 8,640,000 |
| 2022-10-20 | 1.160 | 1.160 | 1.120 | 1.130 | 1.130 | 14,413,000 |
| 2022-10-19 | 1.140 | 1.170 | 1.140 | 1.150 | 1.150 | 14,995,000 |
| 2022-10-18 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 10,473,000 |
| 2022-10-17 | 1.100 | 1.130 | 1.090 | 1.110 | 1.110 | 20,426,000 |
| 2022-10-14 | 1.100 | 1.120 | 1.090 | 1.120 | 1.120 | 8,662,000 |
| 2022-10-13 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 3,627,000 |
| 2022-10-12 | 1.060 | 1.100 | 1.060 | 1.090 | 1.090 | 15,822,000 |
| 2022-10-11 | 1.100 | 1.130 | 1.050 | 1.080 | 1.080 | 26,933,000 |
| 2022-10-10 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 15,621,000 |
| 2022-10-07 | 1.120 | 1.140 | 1.100 | 1.140 | 1.140 | 33,924,000 |
| 2022-10-06 | 1.160 | 1.170 | 1.130 | 1.140 | 1.140 | 11,742,000 |
| 2022-10-05 | 1.170 | 1.200 | 1.160 | 1.170 | 1.170 | 21,760,000 |
| 2022-10-04 | 1.130 | 1.160 | 1.130 | 1.150 | 1.150 | 23,722,000 |
| 2022-10-03 | 1.130 | 1.160 | 1.090 | 1.110 | 1.110 | 38,427,000 |
| 2022-09-30 | 1.180 | 1.190 | 1.120 | 1.160 | 1.160 | 58,242,000 |
| 2022-09-29 | 1.230 | 1.240 | 1.200 | 1.200 | 1.200 | 21,807,000 |
| 2022-09-28 | 1.200 | 1.230 | 1.200 | 1.200 | 1.200 | 26,024,000 |
| 2022-09-27 | 1.290 | 1.290 | 1.190 | 1.190 | 1.190 | 80,113,000 |
| 2022-09-23 | 1.250 | 1.310 | 1.250 | 1.300 | 1.300 | 36,646,000 |
| 2022-09-22 | 1.240 | 1.260 | 1.190 | 1.240 | 1.240 | 80,011,000 |
| 2022-09-21 | 1.330 | 1.340 | 1.260 | 1.260 | 1.260 | 53,430,000 |
| 2022-09-20 | 1.350 | 1.370 | 1.300 | 1.330 | 1.330 | 45,837,000 |
| 2022-09-19 | 1.450 | 1.450 | 1.340 | 1.350 | 1.350 | 126,464,000 |
| 2022-09-16 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 36,597,000 |
| 2022-09-15 | 1.490 | 1.500 | 1.450 | 1.500 | 1.500 | 136,464,000 |
| 2022-09-14 | 1.500 | 1.520 | 1.480 | 1.510 | 1.510 | 39,302,000 |
| 2022-09-13 | 1.550 | 1.550 | 1.480 | 1.540 | 1.540 | 54,670,000 |
| 2022-09-12 | 1.550 | 1.560 | 1.540 | 1.540 | 1.540 | 15,753,000 |
| 2022-09-09 | 1.560 | 1.560 | 1.540 | 1.560 | 1.560 | 9,493,000 |
| 2022-09-08 | 1.550 | 1.590 | 1.550 | 1.560 | 1.560 | 14,558,000 |
| 2022-09-07 | 1.590 | 1.600 | 1.540 | 1.550 | 1.550 | 45,385,000 |
| 2022-09-06 | 1.660 | 1.660 | 1.600 | 1.600 | 1.600 | 28,402,000 |
| 2022-09-05 | 1.690 | 1.700 | 1.630 | 1.660 | 1.660 | 98,357,000 |
| 2022-09-02 | 1.700 | 1.710 | 1.690 | 1.690 | 1.690 | 29,170,000 |
| 2022-09-01 | 1.690 | 1.700 | 1.690 | 1.700 | 1.700 | 28,243,000 |
| 2022-08-31 | 1.690 | 1.730 | 1.690 | 1.690 | 1.690 | 215,932,000 |
| 2022-08-30 | 1.690 | 1.690 | 1.680 | 1.690 | 1.690 | 98,964,000 |
| 2022-08-26 | 1.650 | 1.700 | 1.650 | 1.690 | 1.690 | 137,174,000 |
| 2022-08-25 | 1.650 | 1.660 | 1.650 | 1.650 | 1.650 | 63,952,000 |
| 2022-08-24 | 1.670 | 1.680 | 1.640 | 1.650 | 1.650 | 76,471,000 |
| 2022-08-23 | 1.680 | 1.690 | 1.640 | 1.670 | 1.670 | 58,926,000 |
| 2022-08-22 | 1.630 | 1.670 | 1.630 | 1.670 | 1.670 | 67,370,000 |
| 2022-08-19 | 1.645 | 1.645 | 1.569 | 1.607 | 1.607 | 129,460,663 |
| 2022-08-18 | 1.711 | 1.711 | 1.616 | 1.645 | 1.645 | 116,923,457 |
| 2022-08-17 | 1.702 | 1.721 | 1.692 | 1.711 | 1.711 | 178,870,022 |
| 2022-08-16 | 1.721 | 1.730 | 1.673 | 1.702 | 1.702 | 75,388,376 |
| 2022-08-15 | 1.711 | 1.730 | 1.692 | 1.721 | 1.721 | 79,532,733 |
| 2022-08-12 | 1.711 | 1.711 | 1.692 | 1.711 | 1.711 | 20,015,981 |
| 2022-08-11 | 1.664 | 1.721 | 1.664 | 1.702 | 1.702 | 88,022,353 |
| 2022-08-10 | 1.654 | 1.664 | 1.635 | 1.664 | 1.664 | 40,639,942 |
| 2022-08-09 | 1.635 | 1.664 | 1.626 | 1.654 | 1.654 | 57,394,083 |
| 2022-08-08 | 1.540 | 1.635 | 1.540 | 1.635 | 1.635 | 62,931,112 |
| 2022-08-05 | 1.531 | 1.540 | 1.521 | 1.540 | 1.540 | 12,202,712 |
| 2022-08-04 | 1.531 | 1.540 | 1.512 | 1.531 | 1.531 | 20,767,015 |
| 2022-08-03 | 1.540 | 1.550 | 1.521 | 1.531 | 1.531 | 10,137,896 |
| 2022-08-02 | 1.550 | 1.550 | 1.512 | 1.531 | 1.531 | 12,036,517 |
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.