SSI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.370	1.380	1.360	1.370	1.232	573,000
2022-11-07	1.350	1.380	1.340	1.380	1.240	350,000
2022-11-04	1.350	1.370	1.350	1.360	1.223	192,000
2022-11-03	1.370	1.370	1.350	1.350	1.214	80,000
2022-11-02	1.390	1.400	1.370	1.370	1.232	246,000
2022-10-28	1.360	1.370	1.360	1.370	1.232	587,000
2022-10-27	1.350	1.370	1.330	1.360	1.223	469,000
2022-10-26	1.350	1.350	1.340	1.350	1.214	833,000
2022-10-25	1.350	1.350	1.330	1.330	1.196	340,000
2022-10-24	1.350	1.370	1.350	1.350	1.214	93,000
2022-10-21	1.340	1.350	1.330	1.350	1.214	352,000
2022-10-20	1.340	1.370	1.320	1.350	1.214	604,000
2022-10-19	1.350	1.350	1.330	1.330	1.196	408,000
2022-10-18	1.330	1.360	1.330	1.350	1.214	697,000
2022-10-17	1.330	1.330	1.330	1.330	1.196	11,000
2022-10-14	1.340	1.340	1.330	1.330	1.196	147,000
2022-10-13	1.350	1.350	1.310	1.330	1.196	517,000
2022-10-12	1.360	1.360	1.350	1.350	1.214	323,000
2022-10-11	1.380	1.380	1.350	1.350	1.214	355,000
2022-10-10	1.390	1.390	1.350	1.360	1.223	1,789,000
2022-10-07	1.380	1.410	1.380	1.390	1.249	1,630,000
2022-10-06	1.350	1.370	1.350	1.370	1.232	122,000
2022-10-05	1.350	1.360	1.340	1.340	1.205	169,000
2022-10-04	1.300	1.330	1.280	1.330	1.196	533,000
2022-10-03	1.300	1.300	1.260	1.270	1.142	543,000
2022-09-30	1.280	1.300	1.190	1.300	1.169	1,973,000
2022-09-29	1.260	1.330	1.260	1.300	1.169	847,000
2022-09-28	1.310	1.340	1.240	1.280	1.151	6,668,000
2022-09-27	1.340	1.360	1.310	1.340	1.205	2,447,000
2022-09-23	1.340	1.380	1.340	1.360	1.223	602,000
2022-09-22	1.400	1.400	1.330	1.350	1.214	1,901,000
2022-09-21	1.420	1.420	1.360	1.400	1.258	2,167,000
2022-09-20	1.430	1.480	1.390	1.410	1.267	2,326,000
2022-09-19	1.520	1.530	1.420	1.420	1.276	4,181,000
2022-09-16	1.550	1.560	1.520	1.520	1.366	560,000
2022-09-15	1.530	1.570	1.530	1.560	1.402	206,000
2022-09-14	1.530	1.540	1.490	1.530	1.375	2,103,000
2022-09-13	1.600	1.600	1.550	1.580	1.420	1,161,000
2022-09-12	1.610	1.640	1.580	1.600	1.438	3,046,000
2022-09-09	1.580	1.620	1.580	1.610	1.447	4,578,000
2022-09-08	1.530	1.580	1.530	1.580	1.420	1,387,000
2022-09-07	1.570	1.580	1.530	1.550	1.393	1,370,000
2022-09-06	1.550	1.580	1.530	1.570	1.411	2,309,000
2022-09-05	1.500	1.540	1.500	1.540	1.384	1,808,000
2022-09-02	1.460	1.520	1.460	1.510	1.357	1,346,000
2022-09-01	1.480	1.520	1.450	1.480	1.330	1,407,000
2022-08-31	1.470	1.480	1.450	1.480	1.330	1,122,000
2022-08-30	1.490	1.500	1.450	1.480	1.330	1,702,000
2022-08-26	1.520	1.540	1.490	1.520	1.366	957,000
2022-08-25	1.480	1.520	1.470	1.520	1.366	1,186,000
2022-08-24	1.430	1.510	1.430	1.490	1.339	2,164,000
2022-08-23	1.480	1.510	1.420	1.430	1.285	7,008,000
2022-08-22	1.550	1.570	1.520	1.520	1.347	1,472,000
2022-08-19	1.570	1.580	1.560	1.570	1.392	1,075,000
2022-08-18	1.560	1.560	1.530	1.550	1.374	1,069,000
2022-08-17	1.520	1.570	1.470	1.560	1.383	4,146,000
2022-08-16	1.600	1.640	1.440	1.510	1.339	32,339,000
2022-08-15	1.590	1.600	1.550	1.570	1.392	1,489,000
2022-08-12	1.540	1.590	1.520	1.590	1.410	4,810,000
2022-08-11	1.560	1.590	1.550	1.560	1.383	1,764,000

← NewerPage 17 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.