Solar Philippines Nueva Ecija Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1.200 | 1.210 | 1.150 | 1.150 | 1.150 | 8,856,000 |
| 2025-10-21 | 1.190 | 1.250 | 1.190 | 1.190 | 1.190 | 17,968,000 |
| 2025-10-20 | 1.150 | 1.190 | 1.150 | 1.180 | 1.180 | 8,531,000 |
| 2025-10-17 | 1.160 | 1.170 | 1.140 | 1.140 | 1.140 | 4,149,000 |
| 2025-10-16 | 1.170 | 1.180 | 1.150 | 1.160 | 1.160 | 6,636,000 |
| 2025-10-15 | 1.190 | 1.190 | 1.170 | 1.170 | 1.170 | 3,185,000 |
| 2025-10-14 | 1.170 | 1.200 | 1.170 | 1.180 | 1.180 | 6,615,000 |
| 2025-10-13 | 1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 11,036,000 |
| 2025-10-10 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 3,757,000 |
| 2025-10-09 | 1.210 | 1.210 | 1.170 | 1.180 | 1.180 | 9,887,000 |
| 2025-10-08 | 1.190 | 1.230 | 1.190 | 1.210 | 1.210 | 11,700,000 |
| 2025-10-07 | 1.240 | 1.260 | 1.190 | 1.190 | 1.190 | 34,903,000 |
| 2025-10-06 | 1.310 | 1.310 | 1.250 | 1.250 | 1.250 | 23,250,000 |
| 2025-10-03 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 4,759,000 |
| 2025-10-02 | 1.320 | 1.330 | 1.310 | 1.310 | 1.310 | 5,753,000 |
| 2025-10-01 | 1.310 | 1.330 | 1.310 | 1.320 | 1.320 | 5,997,000 |
| 2025-09-30 | 1.330 | 1.340 | 1.310 | 1.310 | 1.310 | 9,107,000 |
| 2025-09-29 | 1.330 | 1.360 | 1.330 | 1.330 | 1.330 | 11,803,000 |
| 2025-09-26 | 1.340 | 1.340 | 1.320 | 1.330 | 1.330 | 7,396,000 |
| 2025-09-25 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 7,461,000 |
| 2025-09-24 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 6,943,000 |
| 2025-09-23 | 1.360 | 1.360 | 1.330 | 1.350 | 1.350 | 11,374,000 |
| 2025-09-22 | 1.360 | 1.360 | 1.330 | 1.360 | 1.360 | 6,180,000 |
| 2025-09-19 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 6,850,000 |
| 2025-09-18 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 6,375,000 |
| 2025-09-17 | 1.340 | 1.360 | 1.330 | 1.350 | 1.350 | 7,320,000 |
| 2025-09-16 | 1.330 | 1.340 | 1.310 | 1.340 | 1.340 | 9,282,000 |
| 2025-09-15 | 1.360 | 1.360 | 1.300 | 1.330 | 1.330 | 14,451,000 |
| 2025-09-12 | 1.370 | 1.370 | 1.340 | 1.360 | 1.360 | 10,684,000 |
| 2025-09-11 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 7,186,000 |
| 2025-09-10 | 1.400 | 1.410 | 1.350 | 1.370 | 1.370 | 20,132,000 |
| 2025-09-09 | 1.380 | 1.410 | 1.380 | 1.400 | 1.400 | 3,177,000 |
| 2025-09-08 | 1.370 | 1.420 | 1.370 | 1.380 | 1.380 | 20,877,000 |
| 2025-09-05 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 5,939,000 |
| 2025-09-04 | 1.310 | 1.370 | 1.310 | 1.370 | 1.370 | 21,619,000 |
| 2025-09-03 | 1.290 | 1.320 | 1.290 | 1.310 | 1.310 | 11,666,000 |
| 2025-09-02 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 15,312,000 |
| 2025-09-01 | 1.300 | 1.310 | 1.280 | 1.310 | 1.310 | 13,434,000 |
| 2025-08-29 | 1.310 | 1.320 | 1.280 | 1.300 | 1.300 | 13,735,000 |
| 2025-08-28 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 17,931,000 |
| 2025-08-27 | 1.300 | 1.320 | 1.280 | 1.320 | 1.320 | 13,482,000 |
| 2025-08-26 | 1.360 | 1.360 | 1.290 | 1.300 | 1.300 | 42,102,000 |
| 2025-08-22 | 1.360 | 1.380 | 1.340 | 1.360 | 1.360 | 7,487,000 |
| 2025-08-20 | 1.350 | 1.380 | 1.340 | 1.360 | 1.360 | 7,020,000 |
| 2025-08-19 | 1.350 | 1.350 | 1.320 | 1.350 | 1.350 | 15,569,000 |
| 2025-08-18 | 1.350 | 1.370 | 1.320 | 1.350 | 1.350 | 22,892,000 |
| 2025-08-15 | 1.410 | 1.420 | 1.350 | 1.350 | 1.350 | 21,917,000 |
| 2025-08-14 | 1.380 | 1.420 | 1.350 | 1.410 | 1.410 | 26,006,000 |
| 2025-08-13 | 1.410 | 1.430 | 1.370 | 1.390 | 1.390 | 18,874,000 |
| 2025-08-12 | 1.450 | 1.490 | 1.370 | 1.410 | 1.410 | 62,168,000 |
| 2025-08-11 | 1.450 | 1.470 | 1.430 | 1.450 | 1.450 | 27,564,000 |
| 2025-08-08 | 1.620 | 1.630 | 1.440 | 1.450 | 1.450 | 183,156,000 |
| 2025-08-07 | 1.540 | 1.620 | 1.540 | 1.620 | 1.620 | 41,303,000 |
| 2025-08-06 | 1.520 | 1.560 | 1.470 | 1.560 | 1.560 | 44,415,000 |
| 2025-08-05 | 1.560 | 1.630 | 1.500 | 1.510 | 1.510 | 143,072,000 |
| 2025-08-04 | 1.500 | 1.540 | 1.470 | 1.540 | 1.540 | 21,907,000 |
| 2025-08-01 | 1.470 | 1.500 | 1.440 | 1.500 | 1.500 | 11,501,000 |
| 2025-07-31 | 1.520 | 1.520 | 1.460 | 1.480 | 1.480 | 13,586,000 |
| 2025-07-30 | 1.480 | 1.540 | 1.460 | 1.520 | 1.520 | 54,971,000 |
| 2025-07-29 | 1.460 | 1.490 | 1.430 | 1.480 | 1.480 | 61,811,000 |
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.