SSI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	2.990	3.030	2.950	2.990	2.717	726,000
2023-08-03	2.960	3.010	2.920	2.960	2.690	1,047,000
2023-08-02	3.110	3.130	2.960	2.960	2.690	2,011,000
2023-08-01	3.030	3.130	3.030	3.090	2.808	2,962,000
2023-07-31	3.000	3.060	3.000	3.000	2.726	1,398,000
2023-07-28	2.960	3.020	2.940	2.970	2.699	958,000
2023-07-27	2.920	2.980	2.920	2.970	2.699	304,000
2023-07-26	2.970	2.970	2.900	2.960	2.690	1,074,000
2023-07-25	3.030	3.030	2.950	3.000	2.726	244,000
2023-07-24	2.960	3.030	2.950	3.000	2.726	449,000
2023-07-21	2.950	2.980	2.910	2.980	2.708	295,000
2023-07-20	2.900	2.940	2.890	2.940	2.672	687,000
2023-07-19	2.900	2.960	2.860	2.900	2.635	3,260,000
2023-07-18	3.010	3.020	2.930	2.990	2.717	1,961,000
2023-07-17	2.970	3.030	2.950	3.010	2.735	584,000
2023-07-14	3.110	3.120	2.990	3.000	2.726	1,546,000
2023-07-13	3.080	3.130	3.070	3.110	2.826	1,921,000
2023-07-12	3.050	3.120	3.050	3.090	2.808	2,084,000
2023-07-11	3.080	3.090	3.030	3.050	2.772	1,081,000
2023-07-10	3.000	3.090	2.950	3.090	2.808	1,295,000
2023-07-07	3.060	3.070	2.850	3.000	2.726	2,845,000
2023-07-06	3.010	3.090	3.010	3.070	2.790	2,341,000
2023-07-05	3.000	3.020	2.970	3.010	2.735	2,415,000
2023-07-04	3.000	3.030	2.900	3.010	2.735	1,309,000
2023-07-03	3.000	3.030	2.950	3.010	2.735	1,653,000
2023-06-30	2.900	3.010	2.870	3.000	2.726	5,917,000
2023-06-29	2.600	2.910	2.600	2.900	2.635	7,081,000
2023-06-27	2.600	2.600	2.580	2.600	2.363	371,000
2023-06-26	2.580	2.600	2.560	2.600	2.363	524,000
2023-06-23	2.620	2.620	2.580	2.600	2.363	845,000
2023-06-22	2.570	2.620	2.570	2.610	2.372	1,505,000
2023-06-21	2.510	2.580	2.490	2.570	2.335	1,914,000
2023-06-20	2.460	2.500	2.440	2.500	2.272	1,050,000
2023-06-19	2.450	2.500	2.450	2.470	2.245	994,000
2023-06-16	2.480	2.480	2.380	2.480	2.254	1,251,000
2023-06-15	2.490	2.490	2.400	2.480	2.254	746,000
2023-06-14	2.460	2.530	2.460	2.500	2.272	192,000
2023-06-13	2.540	2.540	2.420	2.460	2.235	1,750,000
2023-06-09	2.600	2.600	2.540	2.560	2.326	460,000
2023-06-08	2.620	2.620	2.580	2.610	2.372	557,000
2023-06-07	2.670	2.670	2.610	2.620	2.381	360,000
2023-06-06	2.670	2.680	2.630	2.640	2.399	457,000
2023-06-05	2.580	2.670	2.580	2.660	2.417	516,000
2023-06-02	2.600	2.640	2.560	2.570	2.335	1,007,000
2023-06-01	2.400	2.600	2.400	2.600	2.363	849,000
2023-05-31	2.410	2.470	2.400	2.410	2.190	2,197,000
2023-05-30	2.580	2.600	2.500	2.500	2.247	3,401,000
2023-05-29	2.600	2.600	2.560	2.590	2.328	686,000
2023-05-26	2.580	2.620	2.550	2.620	2.355	1,685,000
2023-05-25	2.630	2.630	2.570	2.580	2.319	3,921,000
2023-05-24	2.580	2.640	2.560	2.630	2.364	2,992,000
2023-05-23	2.680	2.680	2.510	2.590	2.328	6,328,000
2023-05-22	2.680	2.700	2.670	2.680	2.409	2,536,000
2023-05-19	2.620	2.690	2.620	2.680	2.409	2,929,000
2023-05-18	2.570	2.640	2.570	2.640	2.373	2,937,000
2023-05-17	2.600	2.620	2.570	2.570	2.310	3,972,000
2023-05-16	2.580	2.630	2.560	2.610	2.346	3,913,000
2023-05-15	2.530	2.570	2.490	2.560	2.301	1,900,000
2023-05-12	2.510	2.600	2.480	2.540	2.283	3,083,000
2023-05-11	2.540	2.550	2.480	2.540	2.283	1,991,000

← NewerPage 14 of 21 · 1,220 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.