SSI Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.160 | 4.300 | 4.160 | 4.300 | 3.907 | 1,540,000 |
| 2024-05-02 | 4.330 | 4.330 | 4.100 | 4.160 | 3.780 | 3,064,000 |
| 2024-04-30 | 4.300 | 4.330 | 4.300 | 4.330 | 3.935 | 2,211,000 |
| 2024-04-29 | 4.330 | 4.340 | 4.300 | 4.310 | 3.916 | 1,422,000 |
| 2024-04-26 | 4.290 | 4.340 | 4.290 | 4.310 | 3.916 | 1,137,000 |
| 2024-04-25 | 4.260 | 4.350 | 4.250 | 4.300 | 3.907 | 1,903,000 |
| 2024-04-24 | 4.240 | 4.290 | 4.140 | 4.260 | 3.871 | 2,828,000 |
| 2024-04-23 | 4.160 | 4.190 | 4.040 | 4.190 | 3.807 | 922,000 |
| 2024-04-22 | 4.310 | 4.370 | 4.000 | 4.170 | 3.789 | 4,600,000 |
| 2024-04-19 | 4.210 | 4.330 | 4.200 | 4.310 | 3.916 | 17,485,000 |
| 2024-04-18 | 3.950 | 4.220 | 3.950 | 4.210 | 3.826 | 8,756,000 |
| 2024-04-17 | 3.790 | 4.040 | 3.790 | 3.950 | 3.589 | 6,019,000 |
| 2024-04-16 | 3.800 | 3.830 | 3.560 | 3.790 | 3.444 | 2,291,000 |
| 2024-04-15 | 3.700 | 3.850 | 3.700 | 3.840 | 3.489 | 1,808,000 |
| 2024-04-12 | 3.700 | 3.800 | 3.700 | 3.800 | 3.453 | 1,176,000 |
| 2024-04-11 | 3.840 | 3.840 | 3.670 | 3.710 | 3.371 | 3,781,000 |
| 2024-04-08 | 4.000 | 4.040 | 3.890 | 3.950 | 3.589 | 623,000 |
| 2024-04-05 | 4.090 | 4.090 | 3.900 | 4.050 | 3.680 | 2,623,000 |
| 2024-04-04 | 4.120 | 4.190 | 4.100 | 4.100 | 3.726 | 2,219,000 |
| 2024-04-03 | 3.950 | 4.140 | 3.890 | 4.080 | 3.707 | 6,946,000 |
| 2024-04-02 | 3.990 | 4.020 | 3.890 | 3.950 | 3.589 | 1,637,000 |
| 2024-04-01 | 3.810 | 3.950 | 3.720 | 3.900 | 3.544 | 345,000 |
| 2024-03-27 | 3.780 | 3.820 | 3.740 | 3.820 | 3.471 | 1,288,000 |
| 2024-03-26 | 3.870 | 3.870 | 3.770 | 3.820 | 3.471 | 771,000 |
| 2024-03-25 | 3.880 | 3.900 | 3.830 | 3.880 | 3.526 | 436,000 |
| 2024-03-22 | 3.970 | 3.970 | 3.860 | 3.880 | 3.526 | 939,000 |
| 2024-03-21 | 3.930 | 3.990 | 3.920 | 3.970 | 3.608 | 2,607,000 |
| 2024-03-20 | 3.900 | 3.950 | 3.770 | 3.930 | 3.571 | 2,716,000 |
| 2024-03-19 | 3.750 | 3.940 | 3.720 | 3.860 | 3.508 | 1,347,000 |
| 2024-03-18 | 3.790 | 3.800 | 3.660 | 3.800 | 3.453 | 1,556,000 |
| 2024-03-15 | 3.830 | 3.840 | 3.700 | 3.790 | 3.444 | 1,950,000 |
| 2024-03-14 | 4.000 | 4.020 | 3.830 | 3.830 | 3.480 | 4,331,000 |
| 2024-03-13 | 3.800 | 3.990 | 3.800 | 3.900 | 3.544 | 4,836,000 |
| 2024-03-12 | 3.600 | 3.840 | 3.600 | 3.800 | 3.453 | 4,849,000 |
| 2024-03-11 | 3.450 | 3.600 | 3.450 | 3.600 | 3.271 | 9,645,000 |
| 2024-03-08 | 3.310 | 3.450 | 3.300 | 3.450 | 3.135 | 5,452,000 |
| 2024-03-07 | 3.400 | 3.400 | 3.330 | 3.330 | 3.026 | 1,387,000 |
| 2024-03-06 | 3.360 | 3.400 | 3.340 | 3.400 | 3.090 | 790,000 |
| 2024-03-05 | 3.420 | 3.420 | 3.340 | 3.340 | 3.035 | 546,000 |
| 2024-03-04 | 3.470 | 3.470 | 3.300 | 3.410 | 3.099 | 1,399,000 |
| 2024-03-01 | 3.380 | 3.470 | 3.380 | 3.460 | 3.144 | 1,636,000 |
| 2024-02-29 | 3.420 | 3.430 | 3.320 | 3.430 | 3.117 | 674,000 |
| 2024-02-28 | 3.380 | 3.430 | 3.370 | 3.420 | 3.108 | 3,600,000 |
| 2024-02-27 | 3.280 | 3.370 | 3.280 | 3.360 | 3.053 | 2,799,000 |
| 2024-02-26 | 3.200 | 3.300 | 3.200 | 3.270 | 2.971 | 1,635,000 |
| 2024-02-23 | 3.140 | 3.230 | 3.140 | 3.200 | 2.908 | 694,000 |
| 2024-02-22 | 3.230 | 3.230 | 3.110 | 3.140 | 2.853 | 1,329,000 |
| 2024-02-21 | 3.280 | 3.280 | 3.220 | 3.230 | 2.935 | 281,000 |
| 2024-02-20 | 3.220 | 3.270 | 3.220 | 3.270 | 2.971 | 701,000 |
| 2024-02-19 | 3.200 | 3.290 | 3.200 | 3.220 | 2.926 | 2,170,000 |
| 2024-02-16 | 3.190 | 3.210 | 3.180 | 3.190 | 2.899 | 1,336,000 |
| 2024-02-15 | 3.150 | 3.200 | 3.140 | 3.180 | 2.890 | 1,044,000 |
| 2024-02-14 | 3.130 | 3.270 | 3.100 | 3.150 | 2.862 | 3,631,000 |
| 2024-02-13 | 3.000 | 3.150 | 2.920 | 3.150 | 2.862 | 3,647,000 |
| 2024-02-12 | 3.000 | 3.000 | 2.900 | 2.980 | 2.708 | 1,136,000 |
| 2024-02-08 | 3.000 | 3.040 | 3.000 | 3.000 | 2.726 | 1,819,000 |
| 2024-02-07 | 2.940 | 3.070 | 2.920 | 3.000 | 2.726 | 5,202,000 |
| 2024-02-06 | 2.710 | 2.990 | 2.710 | 2.910 | 2.644 | 4,414,000 |
| 2024-02-05 | 2.660 | 2.740 | 2.660 | 2.700 | 2.454 | 2,220,000 |
| 2024-02-02 | 2.650 | 2.660 | 2.650 | 2.660 | 2.417 | 438,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0805 PHP |
| 2025-05-06 | 0.1530 PHP |
| 2024-05-30 | 0.0390 PHP |
| 2023-05-31 | 0.0270 PHP |
| 2022-08-23 | 0.0210 PHP |
| 2019-07-05 | 0.0151 PHP |
Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.