Solar Philippines Nueva Ecija Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1.150 | 1.150 | 1.100 | 1.130 | 1.130 | 26,189,000 |
| 2024-10-28 | 1.190 | 1.190 | 1.130 | 1.150 | 1.150 | 38,077,000 |
| 2024-10-25 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 7,493,000 |
| 2024-10-24 | 1.200 | 1.210 | 1.170 | 1.190 | 1.190 | 25,739,000 |
| 2024-10-23 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 9,374,000 |
| 2024-10-22 | 1.210 | 1.220 | 1.200 | 1.220 | 1.220 | 9,412,000 |
| 2024-10-21 | 1.220 | 1.220 | 1.200 | 1.220 | 1.220 | 7,933,000 |
| 2024-10-18 | 1.210 | 1.220 | 1.200 | 1.220 | 1.220 | 8,416,000 |
| 2024-10-17 | 1.210 | 1.220 | 1.190 | 1.210 | 1.210 | 7,971,000 |
| 2024-10-16 | 1.200 | 1.220 | 1.200 | 1.210 | 1.210 | 10,526,000 |
| 2024-10-15 | 1.190 | 1.210 | 1.190 | 1.200 | 1.200 | 11,096,000 |
| 2024-10-14 | 1.170 | 1.190 | 1.170 | 1.190 | 1.190 | 12,626,000 |
| 2024-10-11 | 1.170 | 1.190 | 1.160 | 1.180 | 1.180 | 56,004,000 |
| 2024-10-10 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 14,305,000 |
| 2024-10-09 | 1.230 | 1.250 | 1.190 | 1.230 | 1.230 | 38,251,000 |
| 2024-10-08 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 11,055,000 |
| 2024-10-07 | 1.200 | 1.250 | 1.190 | 1.240 | 1.240 | 52,911,000 |
| 2024-10-04 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 6,546,000 |
| 2024-10-03 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 9,543,000 |
| 2024-10-02 | 1.170 | 1.200 | 1.160 | 1.200 | 1.200 | 15,278,000 |
| 2024-10-01 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 10,262,000 |
| 2024-09-30 | 1.190 | 1.210 | 1.170 | 1.190 | 1.190 | 13,916,000 |
| 2024-09-27 | 1.180 | 1.190 | 1.170 | 1.190 | 1.190 | 20,757,000 |
| 2024-09-26 | 1.200 | 1.210 | 1.180 | 1.180 | 1.180 | 20,254,000 |
| 2024-09-25 | 1.210 | 1.220 | 1.190 | 1.200 | 1.200 | 21,344,000 |
| 2024-09-24 | 1.180 | 1.220 | 1.180 | 1.220 | 1.220 | 34,240,000 |
| 2024-09-23 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 21,893,000 |
| 2024-09-20 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 24,537,000 |
| 2024-09-19 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 50,780,000 |
| 2024-09-18 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 23,753,000 |
| 2024-09-17 | 1.210 | 1.220 | 1.160 | 1.190 | 1.190 | 63,060,000 |
| 2024-09-16 | 1.230 | 1.250 | 1.200 | 1.210 | 1.210 | 27,382,000 |
| 2024-09-13 | 1.210 | 1.270 | 1.210 | 1.230 | 1.230 | 48,314,000 |
| 2024-09-12 | 1.190 | 1.250 | 1.160 | 1.210 | 1.210 | 84,762,000 |
| 2024-09-11 | 1.240 | 1.250 | 1.190 | 1.190 | 1.190 | 58,039,000 |
| 2024-09-10 | 1.230 | 1.290 | 1.230 | 1.240 | 1.240 | 65,063,000 |
| 2024-09-09 | 1.360 | 1.390 | 1.240 | 1.240 | 1.240 | 183,752,984 |
| 2024-09-06 | 1.300 | 1.320 | 1.290 | 1.310 | 1.310 | 50,906,000 |
| 2024-09-05 | 1.300 | 1.310 | 1.260 | 1.300 | 1.300 | 105,764,000 |
| 2024-09-04 | 1.260 | 1.310 | 1.210 | 1.290 | 1.290 | 92,632,000 |
| 2024-09-03 | 1.300 | 1.340 | 1.260 | 1.270 | 1.270 | 138,015,016 |
| 2024-09-02 | 1.150 | 1.290 | 1.150 | 1.280 | 1.280 | 115,287,000 |
| 2024-08-30 | 1.150 | 1.180 | 1.150 | 1.150 | 1.150 | 25,120,000 |
| 2024-08-29 | 1.190 | 1.200 | 1.140 | 1.150 | 1.150 | 65,976,000 |
| 2024-08-28 | 1.090 | 1.190 | 1.080 | 1.190 | 1.190 | 136,906,000 |
| 2024-08-27 | 1.050 | 1.090 | 1.040 | 1.090 | 1.090 | 47,977,000 |
| 2024-08-22 | 1.040 | 1.060 | 1.040 | 1.050 | 1.050 | 21,323,000 |
| 2024-08-21 | 1.010 | 1.050 | 1.010 | 1.040 | 1.040 | 39,928,000 |
| 2024-08-20 | 1.050 | 1.060 | 1.010 | 1.010 | 1.010 | 75,670,000 |
| 2024-08-19 | 1.030 | 1.100 | 1.030 | 1.050 | 1.050 | 74,164,000 |
| 2024-08-16 | 1.010 | 1.040 | 1.000 | 1.030 | 1.030 | 27,672,000 |
| 2024-08-15 | 1.000 | 1.010 | 0.990 | 1.010 | 1.010 | 11,137,000 |
| 2024-08-14 | 1.020 | 1.020 | 0.990 | 1.010 | 1.010 | 12,866,000 |
| 2024-08-13 | 1.010 | 1.020 | 1.000 | 1.020 | 1.020 | 5,779,000 |
| 2024-08-12 | 1.010 | 1.020 | 1.000 | 1.010 | 1.010 | 6,147,000 |
| 2024-08-09 | 1.020 | 1.020 | 1.000 | 1.010 | 1.010 | 9,183,000 |
| 2024-08-08 | 1.020 | 1.020 | 1.010 | 1.020 | 1.020 | 15,249,000 |
| 2024-08-07 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 6,232,000 |
| 2024-08-06 | 1.020 | 1.020 | 1.000 | 1.020 | 1.020 | 6,575,000 |
| 2024-08-05 | 1.020 | 1.030 | 1.010 | 1.020 | 1.020 | 23,735,000 |
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.