SSI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	1.710	1.730	1.690	1.730	1.555	1,859,000
2023-02-06	1.650	1.710	1.650	1.710	1.537	4,758,000
2023-02-03	1.660	1.660	1.640	1.650	1.483	1,253,000
2023-02-02	1.640	1.650	1.630	1.650	1.483	1,215,000
2023-02-01	1.630	1.650	1.610	1.630	1.465	1,968,000
2023-01-31	1.610	1.620	1.550	1.610	1.447	3,218,000
2023-01-30	1.650	1.660	1.610	1.610	1.447	1,704,000
2023-01-27	1.670	1.680	1.650	1.650	1.483	1,606,000
2023-01-26	1.630	1.660	1.630	1.660	1.492	1,015,000
2023-01-25	1.660	1.690	1.640	1.640	1.474	1,067,000
2023-01-24	1.640	1.650	1.610	1.650	1.483	2,480,000
2023-01-23	1.680	1.680	1.610	1.610	1.447	4,756,000
2023-01-20	1.680	1.690	1.660	1.680	1.510	1,743,000
2023-01-19	1.720	1.720	1.670	1.700	1.528	1,351,000
2023-01-18	1.690	1.730	1.660	1.720	1.546	1,754,000
2023-01-17	1.720	1.720	1.660	1.690	1.519	3,815,000
2023-01-16	1.720	1.770	1.700	1.740	1.564	4,045,000
2023-01-13	1.700	1.720	1.660	1.700	1.528	3,135,000
2023-01-12	1.670	1.730	1.670	1.700	1.528	2,356,000
2023-01-11	1.690	1.740	1.660	1.680	1.510	2,956,000
2023-01-10	1.690	1.690	1.660	1.690	1.519	1,477,000
2023-01-09	1.600	1.710	1.600	1.700	1.528	11,102,000
2023-01-06	1.590	1.600	1.580	1.590	1.429	733,000
2023-01-05	1.580	1.600	1.560	1.590	1.429	2,805,000
2023-01-04	1.590	1.620	1.580	1.580	1.420	3,036,000
2023-01-03	1.560	1.590	1.560	1.580	1.420	772,000
2022-12-29	1.540	1.560	1.530	1.560	1.402	322,000
2022-12-28	1.520	1.530	1.520	1.520	1.366	527,000
2022-12-27	1.510	1.530	1.510	1.520	1.366	445,000
2022-12-23	1.500	1.530	1.500	1.530	1.375	230,000
2022-12-22	1.550	1.550	1.530	1.550	1.393	486,000
2022-12-21	1.530	1.540	1.500	1.540	1.384	415,000
2022-12-20	1.530	1.530	1.500	1.530	1.375	311,000
2022-12-19	1.550	1.550	1.490	1.540	1.384	326,000
2022-12-16	1.530	1.550	1.520	1.550	1.393	213,000
2022-12-15	1.560	1.560	1.530	1.550	1.393	757,000
2022-12-14	1.520	1.560	1.520	1.560	1.402	595,000
2022-12-13	1.510	1.520	1.490	1.520	1.366	503,000
2022-12-12	1.490	1.530	1.480	1.510	1.357	2,208,000
2022-12-09	1.640	1.640	1.490	1.490	1.339	6,382,000
2022-12-07	1.630	1.640	1.600	1.630	1.465	4,883,000
2022-12-06	1.590	1.620	1.570	1.620	1.456	3,077,000
2022-12-05	1.590	1.590	1.550	1.590	1.429	1,387,000
2022-12-02	1.590	1.600	1.560	1.600	1.438	1,389,000
2022-12-01	1.590	1.620	1.570	1.590	1.429	3,582,000
2022-11-29	1.540	1.580	1.520	1.580	1.420	2,890,000
2022-11-28	1.560	1.570	1.520	1.540	1.384	1,544,000
2022-11-25	1.580	1.580	1.560	1.570	1.411	1,437,000
2022-11-24	1.550	1.580	1.540	1.580	1.420	1,985,000
2022-11-23	1.520	1.560	1.520	1.550	1.393	2,508,000
2022-11-22	1.460	1.500	1.450	1.500	1.348	2,840,000
2022-11-21	1.480	1.480	1.450	1.470	1.321	608,000
2022-11-18	1.480	1.480	1.460	1.480	1.330	1,286,000
2022-11-17	1.480	1.500	1.450	1.450	1.303	1,207,000
2022-11-16	1.500	1.500	1.450	1.480	1.330	518,000
2022-11-15	1.500	1.520	1.480	1.480	1.330	336,000
2022-11-14	1.430	1.510	1.430	1.480	1.330	1,647,000
2022-11-11	1.440	1.460	1.430	1.440	1.294	1,712,000
2022-11-10	1.420	1.430	1.410	1.430	1.285	719,000
2022-11-09	1.370	1.420	1.370	1.410	1.267	960,000

← NewerPage 16 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.