Solar Philippines Nueva Ecija Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 1.417 | 1.464 | 1.388 | 1.464 | 1.464 | 61,719,361 |
| 2022-05-05 | 1.464 | 1.493 | 1.426 | 1.426 | 1.426 | 66,604,233 |
| 2022-05-04 | 1.474 | 1.483 | 1.407 | 1.455 | 1.455 | 72,421,059 |
| 2022-05-02 | 1.474 | 1.512 | 1.464 | 1.464 | 1.464 | 46,763,913 |
| 2022-04-29 | 1.540 | 1.540 | 1.464 | 1.493 | 1.493 | 89,802,113 |
| 2022-04-28 | 1.483 | 1.559 | 1.474 | 1.540 | 1.540 | 83,103,822 |
| 2022-04-27 | 1.597 | 1.616 | 1.483 | 1.483 | 1.483 | 106,870,762 |
| 2022-04-26 | 1.616 | 1.635 | 1.597 | 1.616 | 1.616 | 10,395,604 |
| 2022-04-25 | 1.626 | 1.626 | 1.588 | 1.616 | 1.616 | 29,795,191 |
| 2022-04-22 | 1.635 | 1.673 | 1.635 | 1.635 | 1.635 | 18,494,981 |
| 2022-04-21 | 1.683 | 1.683 | 1.635 | 1.635 | 1.635 | 21,797,845 |
| 2022-04-20 | 1.692 | 1.702 | 1.645 | 1.692 | 1.692 | 23,697,517 |
| 2022-04-19 | 1.711 | 1.721 | 1.683 | 1.692 | 1.692 | 17,086,531 |
| 2022-04-18 | 1.692 | 1.721 | 1.692 | 1.721 | 1.721 | 16,996,071 |
| 2022-04-13 | 1.692 | 1.721 | 1.683 | 1.692 | 1.692 | 69,498,971 |
| 2022-04-12 | 1.721 | 1.730 | 1.683 | 1.702 | 1.702 | 24,483,262 |
| 2022-04-11 | 1.711 | 1.721 | 1.683 | 1.721 | 1.721 | 34,610,639 |
| 2022-04-08 | 1.721 | 1.749 | 1.683 | 1.702 | 1.702 | 46,286,365 |
| 2022-04-07 | 1.778 | 1.787 | 1.711 | 1.711 | 1.711 | 69,376,955 |
| 2022-04-06 | 1.778 | 1.797 | 1.740 | 1.787 | 1.787 | 61,600,500 |
| 2022-04-05 | 1.806 | 1.816 | 1.778 | 1.778 | 1.778 | 21,129,909 |
| 2022-04-04 | 1.787 | 1.844 | 1.768 | 1.797 | 1.797 | 39,024,274 |
| 2022-04-01 | 1.816 | 1.835 | 1.759 | 1.759 | 1.759 | 47,161,519 |
| 2022-03-31 | 1.835 | 1.844 | 1.787 | 1.816 | 1.816 | 58,363,905 |
| 2022-03-30 | 1.901 | 1.901 | 1.835 | 1.835 | 1.835 | 94,957,314 |
| 2022-03-29 | 1.949 | 1.968 | 1.873 | 1.930 | 1.930 | 95,874,542 |
| 2022-03-28 | 1.901 | 1.920 | 1.759 | 1.920 | 1.920 | 258,973,919 |
| 2022-03-25 | 1.882 | 1.920 | 1.863 | 1.901 | 1.901 | 73,724,322 |
| 2022-03-24 | 1.844 | 1.873 | 1.787 | 1.873 | 1.873 | 55,912,002 |
| 2022-03-23 | 1.835 | 1.863 | 1.816 | 1.835 | 1.835 | 57,338,334 |
| 2022-03-22 | 1.683 | 1.816 | 1.645 | 1.806 | 1.806 | 101,001,343 |
| 2022-03-21 | 1.749 | 1.759 | 1.645 | 1.673 | 1.673 | 123,250,439 |
| 2022-03-18 | 1.711 | 1.759 | 1.702 | 1.730 | 1.730 | 96,991,625 |
| 2022-03-17 | 1.512 | 1.692 | 1.502 | 1.673 | 1.673 | 141,789,598 |
| 2022-03-16 | 1.483 | 1.502 | 1.445 | 1.474 | 1.474 | 121,019,428 |
| 2022-03-15 | 1.597 | 1.597 | 1.388 | 1.445 | 1.445 | 277,945,396 |
| 2022-03-14 | 1.759 | 1.759 | 1.578 | 1.607 | 1.607 | 91,307,335 |
| 2022-03-11 | 1.749 | 1.778 | 1.721 | 1.721 | 1.721 | 39,391,376 |
| 2022-03-10 | 1.816 | 1.825 | 1.759 | 1.759 | 1.759 | 37,384,413 |
| 2022-03-09 | 1.711 | 1.835 | 1.711 | 1.778 | 1.778 | 71,671,077 |
| 2022-03-08 | 1.892 | 1.892 | 1.759 | 1.759 | 1.759 | 157,724,352 |
| 2022-03-07 | 2.044 | 2.073 | 1.882 | 1.892 | 1.892 | 166,914,499 |
| 2022-03-04 | 2.025 | 2.035 | 1.977 | 2.016 | 2.016 | 64,450,009 |
| 2022-03-03 | 2.044 | 2.063 | 1.977 | 2.025 | 2.025 | 197,397,611 |
| 2022-03-02 | 1.996 | 2.130 | 1.958 | 2.006 | 2.006 | 460,569,532 |
| 2022-02-24 | 1.825 | 1.854 | 1.721 | 1.749 | 1.749 | 104,708,123 |
| 2022-02-23 | 1.806 | 1.873 | 1.768 | 1.825 | 1.825 | 84,555,399 |
| 2022-02-22 | 1.740 | 1.844 | 1.673 | 1.825 | 1.825 | 200,616,325 |
| 2022-02-21 | 1.958 | 1.958 | 1.768 | 1.768 | 1.768 | 550,521,010 |
| 2022-02-18 | 1.987 | 1.987 | 1.939 | 1.949 | 1.949 | 79,046,770 |
| 2022-02-17 | 1.996 | 2.016 | 1.949 | 1.996 | 1.996 | 54,050,197 |
| 2022-02-16 | 1.996 | 2.025 | 1.939 | 1.996 | 1.996 | 106,282,768 |
| 2022-02-15 | 2.092 | 2.130 | 1.987 | 1.987 | 1.987 | 196,096,468 |
| 2022-02-14 | 1.968 | 2.092 | 1.930 | 2.082 | 2.082 | 144,592,841 |
| 2022-02-11 | 1.930 | 1.987 | 1.892 | 1.977 | 1.977 | 101,271,673 |
| 2022-02-10 | 1.977 | 1.996 | 1.882 | 1.920 | 1.920 | 195,372,784 |
| 2022-02-09 | 2.054 | 2.063 | 1.949 | 1.987 | 1.987 | 202,421,329 |
| 2022-02-08 | 2.120 | 2.158 | 2.054 | 2.073 | 2.073 | 184,628,978 |
| 2022-02-07 | 2.006 | 2.101 | 1.977 | 2.092 | 2.092 | 198,108,674 |
| 2022-02-04 | 2.092 | 2.139 | 1.892 | 1.958 | 1.958 | 476,991,283 |
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.