Solar Philippines Nueva Ecija Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 1.550 | 1.559 | 1.531 | 1.550 | 1.550 | 9,240,654 |
| 2022-07-29 | 1.578 | 1.578 | 1.540 | 1.540 | 1.540 | 9,843,374 |
| 2022-07-28 | 1.559 | 1.578 | 1.559 | 1.578 | 1.578 | 15,612,865 |
| 2022-07-27 | 1.569 | 1.578 | 1.540 | 1.559 | 1.559 | 7,106,415 |
| 2022-07-26 | 1.540 | 1.578 | 1.540 | 1.569 | 1.569 | 26,435,527 |
| 2022-07-25 | 1.559 | 1.559 | 1.521 | 1.540 | 1.540 | 16,749,934 |
| 2022-07-22 | 1.550 | 1.569 | 1.531 | 1.550 | 1.550 | 11,144,533 |
| 2022-07-21 | 1.531 | 1.550 | 1.521 | 1.550 | 1.550 | 34,003,712 |
| 2022-07-20 | 1.502 | 1.531 | 1.493 | 1.521 | 1.521 | 10,308,299 |
| 2022-07-19 | 1.502 | 1.502 | 1.474 | 1.502 | 1.502 | 6,816,100 |
| 2022-07-18 | 1.512 | 1.512 | 1.483 | 1.483 | 1.483 | 9,689,801 |
| 2022-07-15 | 1.502 | 1.521 | 1.474 | 1.512 | 1.512 | 18,189,940 |
| 2022-07-14 | 1.483 | 1.531 | 1.483 | 1.502 | 1.502 | 26,588,048 |
| 2022-07-13 | 1.588 | 1.588 | 1.483 | 1.483 | 1.483 | 64,509,965 |
| 2022-07-12 | 1.616 | 1.616 | 1.559 | 1.588 | 1.588 | 51,857,054 |
| 2022-07-11 | 1.664 | 1.683 | 1.616 | 1.626 | 1.626 | 113,675,291 |
| 2022-07-08 | 1.626 | 1.664 | 1.626 | 1.664 | 1.664 | 41,762,285 |
| 2022-07-07 | 1.626 | 1.645 | 1.569 | 1.607 | 1.607 | 72,777,642 |
| 2022-07-06 | 1.664 | 1.692 | 1.626 | 1.626 | 1.626 | 47,326,662 |
| 2022-07-05 | 1.626 | 1.683 | 1.626 | 1.673 | 1.673 | 43,648,282 |
| 2022-07-04 | 1.597 | 1.673 | 1.597 | 1.654 | 1.654 | 58,640,546 |
| 2022-07-01 | 1.550 | 1.607 | 1.550 | 1.597 | 1.597 | 31,674,878 |
| 2022-06-30 | 1.578 | 1.578 | 1.521 | 1.559 | 1.559 | 27,929,179 |
| 2022-06-29 | 1.607 | 1.607 | 1.559 | 1.578 | 1.578 | 29,138,826 |
| 2022-06-28 | 1.569 | 1.635 | 1.569 | 1.597 | 1.597 | 94,496,596 |
| 2022-06-27 | 1.493 | 1.588 | 1.493 | 1.569 | 1.569 | 106,616,210 |
| 2022-06-24 | 1.426 | 1.474 | 1.426 | 1.464 | 1.464 | 13,472,315 |
| 2022-06-23 | 1.436 | 1.455 | 1.417 | 1.426 | 1.426 | 28,605,529 |
| 2022-06-22 | 1.493 | 1.493 | 1.417 | 1.426 | 1.426 | 94,048,501 |
| 2022-06-21 | 1.493 | 1.521 | 1.464 | 1.483 | 1.483 | 45,414,368 |
| 2022-06-20 | 1.493 | 1.512 | 1.455 | 1.493 | 1.493 | 31,584,417 |
| 2022-06-17 | 1.474 | 1.483 | 1.445 | 1.483 | 1.483 | 43,800,803 |
| 2022-06-16 | 1.493 | 1.531 | 1.474 | 1.493 | 1.493 | 20,795,415 |
| 2022-06-15 | 1.502 | 1.540 | 1.483 | 1.483 | 1.483 | 35,512,089 |
| 2022-06-14 | 1.474 | 1.512 | 1.455 | 1.493 | 1.493 | 29,679,486 |
| 2022-06-13 | 1.493 | 1.531 | 1.474 | 1.493 | 1.493 | 20,123,272 |
| 2022-06-10 | 1.588 | 1.597 | 1.502 | 1.531 | 1.531 | 28,366,755 |
| 2022-06-09 | 1.635 | 1.664 | 1.578 | 1.597 | 1.597 | 44,284,662 |
| 2022-06-08 | 1.588 | 1.626 | 1.578 | 1.607 | 1.607 | 12,179,571 |
| 2022-06-07 | 1.493 | 1.588 | 1.445 | 1.569 | 1.569 | 62,595,567 |
| 2022-06-06 | 1.578 | 1.597 | 1.493 | 1.493 | 1.493 | 42,327,137 |
| 2022-06-03 | 1.664 | 1.683 | 1.569 | 1.569 | 1.569 | 59,182,258 |
| 2022-06-02 | 1.730 | 1.730 | 1.664 | 1.664 | 1.664 | 51,483,641 |
| 2022-06-01 | 1.721 | 1.740 | 1.711 | 1.740 | 1.740 | 11,508,479 |
| 2022-05-31 | 1.778 | 1.778 | 1.730 | 1.730 | 1.730 | 23,966,795 |
| 2022-05-30 | 1.768 | 1.787 | 1.740 | 1.768 | 1.768 | 58,501,700 |
| 2022-05-27 | 1.702 | 1.768 | 1.692 | 1.759 | 1.759 | 103,487,957 |
| 2022-05-26 | 1.711 | 1.721 | 1.692 | 1.702 | 1.702 | 47,758,980 |
| 2022-05-25 | 1.711 | 1.721 | 1.692 | 1.711 | 1.711 | 33,899,577 |
| 2022-05-24 | 1.721 | 1.730 | 1.692 | 1.711 | 1.711 | 27,768,243 |
| 2022-05-23 | 1.673 | 1.730 | 1.673 | 1.730 | 1.730 | 41,755,973 |
| 2022-05-20 | 1.626 | 1.702 | 1.626 | 1.683 | 1.683 | 19,567,886 |
| 2022-05-19 | 1.654 | 1.654 | 1.616 | 1.645 | 1.645 | 30,613,544 |
| 2022-05-18 | 1.683 | 1.730 | 1.654 | 1.683 | 1.683 | 48,323,832 |
| 2022-05-17 | 1.531 | 1.664 | 1.531 | 1.664 | 1.664 | 83,574,007 |
| 2022-05-16 | 1.521 | 1.540 | 1.493 | 1.531 | 1.531 | 6,931,805 |
| 2022-05-13 | 1.521 | 1.559 | 1.502 | 1.521 | 1.521 | 37,022,571 |
| 2022-05-12 | 1.474 | 1.531 | 1.464 | 1.512 | 1.512 | 39,995,148 |
| 2022-05-11 | 1.474 | 1.493 | 1.445 | 1.493 | 1.493 | 33,346,295 |
| 2022-05-10 | 1.445 | 1.502 | 1.436 | 1.474 | 1.474 | 67,227,990 |
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.