SSI Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	2.630	2.700	2.630	2.660	2.417	451,000
2024-01-31	2.650	2.690	2.640	2.650	2.408	230,000
2024-01-30	2.650	2.660	2.620	2.650	2.408	847,000
2024-01-29	2.660	2.660	2.640	2.640	2.399	710,000
2024-01-26	2.700	2.710	2.640	2.670	2.426	1,660,000
2024-01-25	2.710	2.710	2.690	2.700	2.454	354,000
2024-01-24	2.720	2.720	2.680	2.710	2.463	467,000
2024-01-23	2.660	2.720	2.650	2.720	2.472	633,000
2024-01-22	2.620	2.660	2.620	2.650	2.408	1,280,000
2024-01-19	2.650	2.650	2.620	2.650	2.408	643,000
2024-01-18	2.660	2.660	2.640	2.650	2.408	387,000
2024-01-17	2.690	2.690	2.610	2.660	2.417	2,021,000
2024-01-16	2.700	2.700	2.650	2.650	2.408	471,000
2024-01-15	2.710	2.710	2.640	2.700	2.454	1,169,000
2024-01-12	2.730	2.740	2.660	2.660	2.417	465,000
2024-01-11	2.680	2.730	2.650	2.700	2.454	313,000
2024-01-10	2.650	2.710	2.650	2.680	2.435	1,011,000
2024-01-09	2.770	2.770	2.650	2.690	2.444	884,000
2024-01-08	2.640	2.800	2.640	2.770	2.517	2,609,000
2024-01-05	2.600	2.660	2.600	2.640	2.399	1,358,000
2024-01-04	2.500	2.630	2.500	2.600	2.363	1,852,000
2024-01-03	2.500	2.500	2.480	2.480	2.254	248,000
2024-01-02	2.270	2.440	2.200	2.400	2.181	5,907,000
2023-12-29	2.420	2.420	2.160	2.270	2.063	17,525,000
2023-12-28	2.440	2.490	2.440	2.440	2.217	204,000
2023-12-27	2.380	2.470	2.380	2.430	2.208	643,000
2023-12-22	2.480	2.510	2.300	2.400	2.181	2,925,000
2023-12-21	2.500	2.500	2.480	2.480	2.254	146,000
2023-12-20	2.490	2.510	2.460	2.500	2.272	1,040,000
2023-12-19	2.520	2.530	2.470	2.490	2.263	924,000
2023-12-18	2.460	2.590	2.460	2.520	2.290	681,000
2023-12-15	2.500	2.530	2.470	2.530	2.299	339,000
2023-12-14	2.480	2.550	2.420	2.480	2.254	563,000
2023-12-13	2.380	2.480	2.380	2.440	2.217	305,000
2023-12-12	2.420	2.450	2.380	2.380	2.163	867,000
2023-12-11	2.550	2.550	2.400	2.430	2.208	2,836,000
2023-12-07	2.630	2.630	2.400	2.560	2.326	3,004,000
2023-12-06	2.750	2.750	2.610	2.630	2.390	399,000
2023-12-05	2.690	2.740	2.610	2.610	2.372	217,000
2023-12-04	2.670	2.690	2.600	2.640	2.399	1,442,000
2023-12-01	2.760	2.760	2.680	2.680	2.435	332,000
2023-11-30	2.760	2.810	2.760	2.800	2.544	90,000
2023-11-29	2.820	2.820	2.790	2.790	2.535	184,000
2023-11-28	2.850	2.850	2.750	2.820	2.563	354,000
2023-11-24	2.830	2.880	2.800	2.830	2.572	931,000
2023-11-23	2.750	2.810	2.700	2.810	2.553	267,000
2023-11-22	2.700	2.800	2.680	2.800	2.544	272,000
2023-11-21	2.710	2.800	2.710	2.710	2.463	58,000
2023-11-20	2.760	2.830	2.710	2.710	2.463	453,000
2023-11-17	2.760	2.760	2.720	2.740	2.490	186,000
2023-11-16	2.710	2.880	2.690	2.770	2.517	1,650,000
2023-11-15	2.690	2.780	2.690	2.700	2.454	362,000
2023-11-14	2.860	2.860	2.660	2.700	2.454	304,000
2023-11-13	2.750	2.750	2.670	2.670	2.426	325,000
2023-11-10	2.750	2.800	2.750	2.750	2.499	565,000
2023-11-09	2.800	2.850	2.750	2.750	2.499	722,000
2023-11-08	2.760	2.840	2.730	2.800	2.544	989,000
2023-11-07	2.760	2.760	2.700	2.760	2.508	221,000
2023-11-06	2.770	2.770	2.720	2.760	2.508	121,000
2023-11-03	2.770	2.880	2.770	2.770	2.517	201,000

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.