SSI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.540	1.570	1.510	1.560	1.383	1,394,000
2022-08-09	1.540	1.580	1.490	1.570	1.392	4,473,000
2022-08-08	1.430	1.530	1.410	1.530	1.356	10,741,000
2022-08-05	1.440	1.450	1.400	1.430	1.268	1,259,000
2022-08-04	1.390	1.440	1.390	1.420	1.259	1,510,000
2022-08-03	1.410	1.420	1.390	1.400	1.241	799,000
2022-08-02	1.380	1.400	1.320	1.400	1.241	1,752,000
2022-08-01	1.420	1.420	1.380	1.400	1.241	1,092,000
2022-07-29	1.400	1.430	1.380	1.420	1.259	929,000
2022-07-28	1.400	1.430	1.390	1.400	1.241	1,327,000
2022-07-27	1.400	1.470	1.390	1.400	1.241	2,288,000
2022-07-26	1.390	1.400	1.370	1.370	1.214	1,083,000
2022-07-25	1.440	1.440	1.360	1.390	1.232	5,408,000
2022-07-22	1.440	1.470	1.410	1.440	1.277	2,729,000
2022-07-21	1.370	1.450	1.370	1.440	1.277	7,843,000
2022-07-20	1.390	1.390	1.340	1.370	1.214	2,558,000
2022-07-19	1.300	1.390	1.300	1.370	1.214	4,832,000
2022-07-18	1.280	1.320	1.270	1.290	1.144	3,690,000
2022-07-15	1.280	1.280	1.260	1.270	1.126	600,000
2022-07-14	1.240	1.310	1.240	1.270	1.126	537,000
2022-07-13	1.310	1.330	1.230	1.240	1.099	4,975,000
2022-07-12	1.280	1.310	1.260	1.300	1.152	837,000
2022-07-11	1.340	1.340	1.280	1.280	1.135	3,111,000
2022-07-08	1.330	1.340	1.330	1.340	1.188	1,915,000
2022-07-07	1.320	1.350	1.320	1.340	1.188	2,456,000
2022-07-06	1.310	1.330	1.300	1.330	1.179	1,248,000
2022-07-05	1.290	1.330	1.290	1.310	1.161	1,605,000
2022-07-04	1.250	1.280	1.250	1.280	1.135	1,593,000
2022-07-01	1.230	1.250	1.220	1.250	1.108	1,119,000
2022-06-30	1.210	1.240	1.210	1.230	1.090	1,271,000
2022-06-29	1.200	1.230	1.200	1.220	1.082	584,000
2022-06-28	1.220	1.220	1.190	1.210	1.073	2,137,000
2022-06-27	1.220	1.220	1.200	1.220	1.082	620,000
2022-06-24	1.210	1.230	1.210	1.220	1.082	2,422,000
2022-06-23	1.240	1.240	1.190	1.200	1.064	1,057,000
2022-06-22	1.200	1.230	1.200	1.230	1.090	924,000
2022-06-21	1.200	1.230	1.180	1.200	1.064	1,943,000
2022-06-20	1.180	1.230	1.180	1.200	1.064	1,129,000
2022-06-17	1.180	1.190	1.150	1.180	1.046	3,999,000
2022-06-16	1.230	1.230	1.160	1.180	1.046	4,489,000
2022-06-15	1.240	1.240	1.200	1.230	1.090	2,431,000
2022-06-14	1.250	1.270	1.220	1.240	1.099	4,316,000
2022-06-13	1.330	1.350	1.280	1.290	1.144	5,161,000
2022-06-10	1.370	1.370	1.330	1.350	1.197	1,212,000
2022-06-09	1.360	1.370	1.340	1.370	1.214	781,000
2022-06-08	1.350	1.370	1.330	1.350	1.197	1,717,000
2022-06-07	1.340	1.370	1.320	1.370	1.214	2,047,000
2022-06-06	1.350	1.350	1.330	1.340	1.188	1,705,000
2022-06-03	1.330	1.350	1.310	1.350	1.197	2,464,000
2022-06-02	1.380	1.380	1.280	1.330	1.179	5,636,000
2022-06-01	1.410	1.420	1.370	1.400	1.241	4,361,000
2022-05-31	1.390	1.400	1.380	1.400	1.241	7,118,000
2022-05-30	1.320	1.380	1.310	1.370	1.214	8,452,000
2022-05-27	1.320	1.340	1.320	1.320	1.170	778,000
2022-05-26	1.330	1.340	1.310	1.330	1.179	1,517,000
2022-05-25	1.320	1.340	1.300	1.330	1.179	3,586,000
2022-05-24	1.300	1.320	1.290	1.320	1.170	3,859,000
2022-05-23	1.330	1.330	1.280	1.280	1.135	6,798,000
2022-05-20	1.280	1.330	1.280	1.330	1.179	12,785,000
2022-05-19	1.260	1.280	1.260	1.280	1.135	4,092,000

← NewerPage 18 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.