SSI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	2.770	2.880	2.770	2.770	2.517	201,000
2023-10-31	2.710	2.740	2.600	2.620	2.381	364,000
2023-10-27	2.710	2.710	2.680	2.700	2.454	271,000
2023-10-26	2.870	2.870	2.680	2.710	2.463	140,000
2023-10-25	2.680	2.700	2.680	2.680	2.435	162,000
2023-10-24	2.710	2.720	2.700	2.700	2.454	431,000
2023-10-23	2.790	2.790	2.690	2.700	2.454	896,000
2023-10-20	2.810	2.840	2.760	2.790	2.535	402,000
2023-10-19	2.860	2.860	2.800	2.810	2.553	700,000
2023-10-18	2.930	2.930	2.860	2.860	2.599	797,000
2023-10-17	2.920	2.920	2.890	2.900	2.635	235,000
2023-10-16	2.920	2.920	2.880	2.900	2.635	789,000
2023-10-13	2.910	2.950	2.910	2.920	2.653	484,000
2023-10-12	2.940	2.940	2.910	2.930	2.663	100,000
2023-10-11	2.980	3.000	2.940	2.980	2.708	141,000
2023-10-10	2.890	2.980	2.890	2.980	2.708	208,000
2023-10-09	2.900	2.920	2.890	2.890	2.626	585,000
2023-10-06	2.960	2.960	2.900	2.940	2.672	286,000
2023-10-05	2.960	2.960	2.920	2.950	2.681	200,000
2023-10-04	2.980	2.980	2.930	2.960	2.690	225,000
2023-10-03	3.000	3.000	2.960	2.970	2.699	570,000
2023-10-02	2.970	3.010	2.940	3.000	2.726	245,000
2023-09-29	2.970	2.990	2.930	2.970	2.699	232,000
2023-09-28	3.010	3.010	2.960	2.970	2.699	489,000
2023-09-27	2.940	3.010	2.940	3.010	2.735	589,000
2023-09-26	2.870	2.950	2.840	2.940	2.672	641,000
2023-09-25	2.820	2.980	2.810	2.870	2.608	1,077,000
2023-09-22	2.840	2.850	2.820	2.820	2.563	3,952,000
2023-09-21	2.880	2.890	2.840	2.850	2.590	433,000
2023-09-20	2.790	2.870	2.790	2.870	2.608	279,000
2023-09-19	2.780	2.830	2.780	2.810	2.553	372,000
2023-09-18	2.860	2.900	2.760	2.790	2.535	891,000
2023-09-15	2.830	2.860	2.810	2.860	2.599	406,000
2023-09-14	2.700	2.850	2.700	2.830	2.572	1,574,000
2023-09-13	2.790	2.790	2.710	2.710	2.463	4,563,000
2023-09-12	2.830	2.840	2.790	2.800	2.544	2,057,000
2023-09-11	2.890	2.900	2.830	2.840	2.581	2,029,000
2023-09-08	2.890	2.970	2.840	2.890	2.626	2,001,000
2023-09-07	2.960	2.970	2.880	2.890	2.626	3,681,000
2023-09-06	2.990	3.000	2.950	2.970	2.699	177,000
2023-09-05	3.000	3.010	2.950	3.000	2.726	421,000
2023-09-04	2.960	3.000	2.920	3.000	2.726	2,096,000
2023-09-01	3.020	3.020	2.940	2.960	2.690	2,679,000
2023-08-31	3.100	3.100	3.010	3.020	2.744	2,295,000
2023-08-30	3.130	3.150	3.010	3.100	2.817	4,664,000
2023-08-29	3.200	3.240	3.150	3.150	2.862	1,920,000
2023-08-25	3.240	3.240	3.190	3.200	2.908	1,262,000
2023-08-24	3.190	3.250	3.180	3.230	2.935	1,315,000
2023-08-23	3.250	3.270	3.170	3.210	2.917	717,000
2023-08-22	3.230	3.260	3.170	3.220	2.926	1,616,000
2023-08-18	3.250	3.250	3.170	3.220	2.926	2,035,000
2023-08-17	3.320	3.330	3.230	3.250	2.953	751,000
2023-08-16	3.200	3.300	3.160	3.300	2.999	3,271,000
2023-08-15	3.160	3.260	3.150	3.200	2.908	2,907,000
2023-08-14	3.080	3.200	3.000	3.170	2.881	8,137,000
2023-08-11	2.960	3.090	2.960	3.060	2.781	1,004,000
2023-08-10	2.920	2.980	2.880	2.950	2.681	860,000
2023-08-09	2.960	2.960	2.920	2.920	2.653	1,700,000
2023-08-08	2.950	3.010	2.950	2.960	2.690	698,000
2023-08-07	2.990	3.030	2.950	2.960	2.690	1,108,000

← NewerPage 13 of 21 · 1,224 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.