SSI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	2.480	2.550	2.480	2.540	2.283	2,635,000
2023-05-09	2.470	2.500	2.400	2.470	2.220	4,071,000
2023-05-08	2.350	2.540	2.350	2.470	2.220	7,232,000
2023-05-05	2.300	2.370	2.300	2.330	2.094	1,276,000
2023-05-04	2.320	2.340	2.300	2.300	2.067	1,841,000
2023-05-03	2.290	2.370	2.250	2.340	2.103	6,162,000
2023-05-02	2.300	2.340	2.180	2.300	2.067	4,961,000
2023-04-28	2.390	2.390	2.260	2.270	2.040	6,021,000
2023-04-27	2.220	2.420	2.220	2.390	2.148	10,360,000
2023-04-26	2.150	2.220	2.100	2.210	1.987	5,067,000
2023-04-25	2.210	2.210	2.120	2.180	1.960	2,510,000
2023-04-24	2.200	2.280	2.100	2.220	1.996	6,387,000
2023-04-20	2.150	2.300	2.060	2.160	1.942	11,395,000
2023-04-19	2.000	2.160	1.950	2.150	1.933	16,112,000
2023-04-18	1.860	2.050	1.850	2.000	1.798	22,564,000
2023-04-17	1.760	1.810	1.740	1.800	1.618	8,047,000
2023-04-14	1.650	1.760	1.650	1.760	1.582	6,130,000
2023-04-13	1.590	1.610	1.590	1.610	1.447	440,000
2023-04-12	1.560	1.580	1.560	1.580	1.420	262,000
2023-04-11	1.570	1.590	1.560	1.570	1.411	1,792,000
2023-04-05	1.590	1.590	1.570	1.570	1.411	214,000
2023-04-04	1.600	1.600	1.560	1.570	1.411	77,000
2023-04-03	1.610	1.610	1.530	1.560	1.402	1,217,000
2023-03-31	1.610	1.610	1.540	1.610	1.447	1,392,000
2023-03-30	1.550	1.610	1.550	1.610	1.447	1,704,000
2023-03-29	1.570	1.590	1.540	1.570	1.411	558,000
2023-03-28	1.550	1.590	1.540	1.540	1.384	506,000
2023-03-27	1.550	1.600	1.530	1.550	1.393	677,000
2023-03-24	1.550	1.570	1.510	1.550	1.393	1,140,000
2023-03-23	1.590	1.590	1.540	1.550	1.393	147,000
2023-03-22	1.600	1.600	1.600	1.600	1.438	471,000
2023-03-21	1.630	1.630	1.560	1.600	1.438	591,000
2023-03-20	1.600	1.630	1.530	1.630	1.465	2,872,000
2023-03-17	1.620	1.640	1.580	1.580	1.420	1,553,000
2023-03-16	1.640	1.650	1.570	1.620	1.456	1,498,000
2023-03-15	1.670	1.690	1.640	1.660	1.492	680,000
2023-03-14	1.650	1.670	1.600	1.640	1.474	1,848,000
2023-03-13	1.680	1.710	1.570	1.710	1.537	2,695,000
2023-03-10	1.720	1.720	1.630	1.690	1.519	3,441,000
2023-03-09	1.750	1.760	1.740	1.760	1.582	1,665,000
2023-03-08	1.790	1.790	1.720	1.750	1.573	2,228,000
2023-03-07	1.780	1.790	1.770	1.790	1.609	2,314,000
2023-03-06	1.780	1.790	1.740	1.780	1.600	3,348,000
2023-03-03	1.720	1.780	1.710	1.770	1.591	8,253,000
2023-03-02	1.710	1.710	1.700	1.710	1.537	749,000
2023-03-01	1.710	1.710	1.680	1.700	1.528	767,000
2023-02-28	1.670	1.720	1.660	1.700	1.528	866,000
2023-02-27	1.660	1.680	1.650	1.670	1.501	1,041,000
2023-02-23	1.660	1.710	1.660	1.710	1.537	520,000
2023-02-22	1.680	1.690	1.670	1.680	1.510	505,000
2023-02-21	1.660	1.720	1.660	1.700	1.528	7,226,000
2023-02-20	1.690	1.690	1.650	1.690	1.519	607,000
2023-02-17	1.680	1.680	1.620	1.680	1.510	1,386,000
2023-02-16	1.690	1.700	1.670	1.690	1.519	971,000
2023-02-15	1.690	1.690	1.660	1.690	1.519	1,437,000
2023-02-14	1.710	1.710	1.680	1.700	1.528	1,273,000
2023-02-13	1.690	1.710	1.690	1.710	1.537	1,497,000
2023-02-10	1.720	1.730	1.690	1.690	1.519	1,187,000
2023-02-09	1.700	1.720	1.690	1.720	1.546	1,505,000
2023-02-08	1.720	1.730	1.680	1.700	1.528	2,478,000

← NewerPage 15 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.