Solar Philippines Nueva Ecija Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1.440 | 1.470 | 1.440 | 1.460 | 1.460 | 13,667,000 |
| 2025-07-25 | 1.470 | 1.470 | 1.410 | 1.440 | 1.440 | 46,801,000 |
| 2025-07-24 | 1.520 | 1.520 | 1.470 | 1.470 | 1.470 | 28,318,000 |
| 2025-07-23 | 1.550 | 1.560 | 1.500 | 1.510 | 1.510 | 31,765,000 |
| 2025-07-22 | 1.560 | 1.560 | 1.530 | 1.550 | 1.550 | 15,020,000 |
| 2025-07-21 | 1.550 | 1.580 | 1.540 | 1.560 | 1.560 | 21,784,000 |
| 2025-07-18 | 1.520 | 1.580 | 1.470 | 1.570 | 1.570 | 31,927,000 |
| 2025-07-17 | 1.490 | 1.520 | 1.470 | 1.520 | 1.520 | 14,287,000 |
| 2025-07-16 | 1.540 | 1.570 | 1.470 | 1.510 | 1.510 | 45,279,000 |
| 2025-07-15 | 1.440 | 1.540 | 1.430 | 1.530 | 1.530 | 38,826,000 |
| 2025-07-14 | 1.440 | 1.450 | 1.410 | 1.450 | 1.450 | 15,293,000 |
| 2025-07-11 | 1.430 | 1.450 | 1.400 | 1.440 | 1.440 | 32,281,000 |
| 2025-07-10 | 1.500 | 1.500 | 1.410 | 1.440 | 1.440 | 38,226,000 |
| 2025-07-09 | 1.450 | 1.520 | 1.440 | 1.500 | 1.500 | 34,238,000 |
| 2025-07-08 | 1.400 | 1.460 | 1.400 | 1.440 | 1.440 | 47,322,000 |
| 2025-07-07 | 1.460 | 1.500 | 1.380 | 1.430 | 1.430 | 58,269,000 |
| 2025-07-04 | 1.270 | 1.480 | 1.270 | 1.450 | 1.450 | 152,856,984 |
| 2025-07-03 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 22,361,000 |
| 2025-07-02 | 1.250 | 1.250 | 1.230 | 1.250 | 1.250 | 6,897,000 |
| 2025-07-01 | 1.240 | 1.250 | 1.230 | 1.250 | 1.250 | 16,263,000 |
| 2025-06-30 | 1.230 | 1.240 | 1.220 | 1.240 | 1.240 | 4,900,000 |
| 2025-06-27 | 1.220 | 1.240 | 1.220 | 1.230 | 1.230 | 5,662,000 |
| 2025-06-26 | 1.210 | 1.250 | 1.210 | 1.220 | 1.220 | 22,280,000 |
| 2025-06-25 | 1.210 | 1.220 | 1.200 | 1.210 | 1.210 | 6,531,000 |
| 2025-06-24 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 3,671,000 |
| 2025-06-23 | 1.200 | 1.220 | 1.200 | 1.210 | 1.210 | 11,248,000 |
| 2025-06-20 | 1.220 | 1.230 | 1.210 | 1.230 | 1.230 | 6,822,000 |
| 2025-06-19 | 1.230 | 1.230 | 1.210 | 1.230 | 1.230 | 7,521,000 |
| 2025-06-18 | 1.220 | 1.230 | 1.210 | 1.230 | 1.230 | 16,147,000 |
| 2025-06-17 | 1.220 | 1.230 | 1.210 | 1.220 | 1.220 | 4,217,000 |
| 2025-06-16 | 1.190 | 1.240 | 1.190 | 1.220 | 1.220 | 25,708,000 |
| 2025-06-13 | 1.200 | 1.210 | 1.190 | 1.210 | 1.210 | 8,699,000 |
| 2025-06-11 | 1.200 | 1.210 | 1.190 | 1.210 | 1.210 | 6,249,000 |
| 2025-06-10 | 1.220 | 1.230 | 1.200 | 1.210 | 1.210 | 19,868,000 |
| 2025-06-09 | 1.210 | 1.220 | 1.190 | 1.220 | 1.220 | 11,386,000 |
| 2025-06-05 | 1.190 | 1.220 | 1.170 | 1.220 | 1.220 | 15,397,000 |
| 2025-06-04 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 17,845,000 |
| 2025-06-03 | 1.220 | 1.220 | 1.190 | 1.200 | 1.200 | 9,653,000 |
| 2025-06-02 | 1.220 | 1.220 | 1.190 | 1.220 | 1.220 | 7,934,000 |
| 2025-05-30 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 8,696,000 |
| 2025-05-29 | 1.240 | 1.240 | 1.210 | 1.210 | 1.210 | 14,565,000 |
| 2025-05-28 | 1.230 | 1.250 | 1.230 | 1.240 | 1.240 | 10,713,000 |
| 2025-05-27 | 1.230 | 1.240 | 1.220 | 1.240 | 1.240 | 9,136,000 |
| 2025-05-26 | 1.230 | 1.240 | 1.210 | 1.240 | 1.240 | 7,591,000 |
| 2025-05-23 | 1.220 | 1.230 | 1.210 | 1.230 | 1.230 | 5,615,000 |
| 2025-05-22 | 1.200 | 1.230 | 1.190 | 1.230 | 1.230 | 19,873,000 |
| 2025-05-21 | 1.200 | 1.220 | 1.200 | 1.210 | 1.210 | 15,054,000 |
| 2025-05-20 | 1.260 | 1.260 | 1.200 | 1.200 | 1.200 | 26,450,000 |
| 2025-05-19 | 1.240 | 1.270 | 1.230 | 1.260 | 1.260 | 22,811,000 |
| 2025-05-16 | 1.250 | 1.250 | 1.230 | 1.250 | 1.250 | 7,645,000 |
| 2025-05-15 | 1.240 | 1.250 | 1.230 | 1.250 | 1.250 | 8,626,000 |
| 2025-05-14 | 1.240 | 1.240 | 1.220 | 1.240 | 1.240 | 6,686,000 |
| 2025-05-13 | 1.250 | 1.260 | 1.220 | 1.240 | 1.240 | 20,429,000 |
| 2025-05-09 | 1.230 | 1.250 | 1.230 | 1.240 | 1.240 | 14,649,000 |
| 2025-05-08 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 3,193,000 |
| 2025-05-07 | 1.200 | 1.260 | 1.200 | 1.250 | 1.250 | 19,985,000 |
| 2025-05-06 | 1.220 | 1.230 | 1.200 | 1.200 | 1.200 | 24,248,000 |
| 2025-05-05 | 1.260 | 1.260 | 1.210 | 1.230 | 1.230 | 21,410,000 |
| 2025-05-02 | 1.280 | 1.280 | 1.250 | 1.270 | 1.270 | 11,523,000 |
| 2025-04-30 | 1.280 | 1.280 | 1.260 | 1.280 | 1.280 | 9,446,000 |
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.