Solar Philippines Nueva Ecija Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 13,674,000 |
| 2025-01-28 | 1.140 | 1.140 | 1.110 | 1.140 | 1.140 | 17,083,000 |
| 2025-01-27 | 1.130 | 1.140 | 1.110 | 1.140 | 1.140 | 17,196,000 |
| 2025-01-24 | 1.140 | 1.150 | 1.120 | 1.140 | 1.140 | 11,243,000 |
| 2025-01-23 | 1.170 | 1.170 | 1.140 | 1.150 | 1.150 | 19,105,000 |
| 2025-01-22 | 1.160 | 1.180 | 1.150 | 1.170 | 1.170 | 28,759,000 |
| 2025-01-21 | 1.100 | 1.160 | 1.100 | 1.150 | 1.150 | 33,666,000 |
| 2025-01-20 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 11,152,000 |
| 2025-01-17 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 18,934,000 |
| 2025-01-16 | 1.100 | 1.140 | 1.090 | 1.130 | 1.130 | 34,845,000 |
| 2025-01-15 | 1.090 | 1.100 | 1.070 | 1.100 | 1.100 | 14,179,000 |
| 2025-01-14 | 1.090 | 1.090 | 1.070 | 1.090 | 1.090 | 4,893,000 |
| 2025-01-13 | 1.070 | 1.100 | 1.060 | 1.090 | 1.090 | 7,519,000 |
| 2025-01-10 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 12,924,000 |
| 2025-01-09 | 1.070 | 1.080 | 1.050 | 1.070 | 1.070 | 13,795,000 |
| 2025-01-08 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 8,409,000 |
| 2025-01-07 | 1.080 | 1.100 | 1.050 | 1.070 | 1.070 | 11,566,000 |
| 2025-01-06 | 1.100 | 1.100 | 1.080 | 1.090 | 1.090 | 14,565,000 |
| 2025-01-03 | 1.030 | 1.100 | 1.020 | 1.100 | 1.100 | 38,552,000 |
| 2025-01-02 | 1.030 | 1.040 | 1.020 | 1.030 | 1.030 | 4,426,000 |
| 2024-12-27 | 1.030 | 1.050 | 1.020 | 1.020 | 1.020 | 7,021,000 |
| 2024-12-26 | 1.030 | 1.030 | 1.020 | 1.030 | 1.030 | 4,684,000 |
| 2024-12-23 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 286,854,031 |
| 2024-12-20 | 1.020 | 1.020 | 1.010 | 1.020 | 1.020 | 20,982,000 |
| 2024-12-19 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 18,478,000 |
| 2024-12-18 | 1.010 | 1.030 | 1.010 | 1.030 | 1.030 | 11,297,000 |
| 2024-12-17 | 1.040 | 1.040 | 1.010 | 1.010 | 1.010 | 11,778,000 |
| 2024-12-16 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 22,666,000 |
| 2024-12-13 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 6,707,000 |
| 2024-12-12 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 5,662,000 |
| 2024-12-11 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 6,543,000 |
| 2024-12-10 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 1,946,000 |
| 2024-12-09 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 14,073,000 |
| 2024-12-06 | 1.030 | 1.040 | 1.020 | 1.040 | 1.040 | 14,153,000 |
| 2024-12-05 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 9,267,000 |
| 2024-12-04 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 8,233,000 |
| 2024-12-03 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 4,182,000 |
| 2024-12-02 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 4,090,000 |
| 2024-11-29 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 7,149,000 |
| 2024-11-28 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 2,374,000 |
| 2024-11-27 | 1.040 | 1.040 | 1.020 | 1.040 | 1.040 | 13,845,000 |
| 2024-11-26 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 3,505,000 |
| 2024-11-25 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 8,866,000 |
| 2024-11-22 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 8,863,000 |
| 2024-11-21 | 1.040 | 1.050 | 1.030 | 1.050 | 1.050 | 16,353,000 |
| 2024-11-20 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 9,695,000 |
| 2024-11-19 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 14,257,000 |
| 2024-11-18 | 1.040 | 1.060 | 1.030 | 1.050 | 1.050 | 9,373,000 |
| 2024-11-15 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 13,384,000 |
| 2024-11-14 | 1.090 | 1.090 | 0.990 | 1.030 | 1.030 | 53,004,000 |
| 2024-11-13 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 8,541,000 |
| 2024-11-12 | 1.120 | 1.120 | 1.080 | 1.100 | 1.100 | 17,919,000 |
| 2024-11-11 | 1.120 | 1.120 | 1.100 | 1.120 | 1.120 | 10,396,000 |
| 2024-11-08 | 1.110 | 1.120 | 1.100 | 1.120 | 1.120 | 6,315,000 |
| 2024-11-07 | 1.140 | 1.140 | 1.100 | 1.110 | 1.110 | 51,339,000 |
| 2024-11-06 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 10,304,000 |
| 2024-11-05 | 1.150 | 1.150 | 1.120 | 1.130 | 1.130 | 15,783,000 |
| 2024-11-04 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 6,825,000 |
| 2024-10-31 | 1.150 | 1.160 | 1.130 | 1.160 | 1.160 | 11,925,000 |
| 2024-10-30 | 1.130 | 1.160 | 1.110 | 1.150 | 1.150 | 17,184,000 |
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.