SSI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	1.290	1.300	1.260	1.270	1.126	6,979,000
2022-05-17	1.190	1.280	1.190	1.270	1.126	12,657,000
2022-05-16	1.190	1.190	1.170	1.170	1.037	1,102,000
2022-05-13	1.180	1.190	1.160	1.190	1.055	4,683,000
2022-05-12	1.160	1.200	1.160	1.180	1.046	2,223,000
2022-05-11	1.180	1.180	1.160	1.170	1.037	1,808,000
2022-05-10	1.160	1.180	1.120	1.180	1.046	4,189,000
2022-05-06	1.200	1.210	1.190	1.200	1.064	2,401,000
2022-05-05	1.150	1.190	1.150	1.190	1.055	3,920,000
2022-05-04	1.150	1.160	1.140	1.150	1.019	1,470,000
2022-05-02	1.160	1.160	1.150	1.160	1.028	627,000
2022-04-29	1.150	1.170	1.120	1.150	1.019	4,833,000
2022-04-28	1.160	1.160	1.140	1.160	1.028	1,815,000
2022-04-27	1.150	1.150	1.130	1.150	1.019	1,203,000
2022-04-26	1.150	1.160	1.140	1.150	1.019	797,000
2022-04-25	1.140	1.160	1.130	1.160	1.028	1,765,000
2022-04-22	1.140	1.160	1.140	1.160	1.028	1,126,000
2022-04-21	1.150	1.150	1.130	1.150	1.019	1,577,000
2022-04-20	1.140	1.160	1.140	1.150	1.019	1,581,000
2022-04-19	1.110	1.140	1.100	1.140	1.011	3,371,000
2022-04-18	1.100	1.120	1.100	1.120	0.993	856,000
2022-04-13	1.120	1.120	1.090	1.110	0.984	778,000
2022-04-12	1.120	1.130	1.100	1.100	0.975	1,075,000
2022-04-11	1.120	1.120	1.100	1.110	0.984	1,754,000
2022-04-08	1.100	1.120	1.100	1.110	0.984	1,241,000
2022-04-07	1.100	1.120	1.100	1.100	0.975	2,284,000
2022-04-06	1.110	1.110	1.090	1.100	0.975	158,000
2022-04-05	1.110	1.110	1.090	1.100	0.975	1,310,000
2022-04-04	1.090	1.120	1.070	1.110	0.984	2,430,000
2022-04-01	1.090	1.090	1.070	1.090	0.966	446,000
2022-03-31	1.090	1.100	1.070	1.090	0.966	1,103,000
2022-03-30	1.080	1.080	1.070	1.080	0.957	732,000
2022-03-29	1.080	1.080	1.060	1.080	0.957	1,001,000
2022-03-28	1.040	1.070	1.040	1.070	0.949	916,000
2022-03-25	1.040	1.060	1.040	1.060	0.940	94,000
2022-03-24	1.050	1.060	1.050	1.060	0.940	169,000
2022-03-23	1.050	1.060	1.040	1.060	0.940	152,000
2022-03-22	1.040	1.050	1.040	1.050	0.931	497,000
2022-03-21	1.040	1.070	1.010	1.040	0.922	1,094,000
2022-03-18	1.040	1.040	1.010	1.010	0.895	2,353,000
2022-03-17	1.040	1.070	1.040	1.040	0.922	733,000
2022-03-16	1.030	1.060	1.010	1.040	0.922	739,000
2022-03-15	1.050	1.050	1.000	1.020	0.904	2,063,000
2022-03-14	1.080	1.080	1.020	1.040	0.922	1,949,000
2022-03-11	1.080	1.090	1.060	1.080	0.957	626,000
2022-03-10	1.060	1.070	1.060	1.070	0.949	444,000
2022-03-09	1.050	1.070	1.040	1.050	0.931	1,205,000
2022-03-08	1.070	1.070	1.040	1.050	0.931	2,175,000
2022-03-07	1.090	1.090	1.060	1.080	0.957	2,072,000
2022-03-04	1.100	1.100	1.080	1.100	0.975	1,908,000
2022-03-03	1.120	1.120	1.070	1.090	0.966	3,481,000
2022-03-02	1.120	1.140	1.110	1.120	0.993	656,000
2022-03-01	1.120	1.130	1.100	1.130	1.002	1,578,000
2022-02-28	1.080	1.120	1.080	1.110	0.984	2,173,000
2022-02-24	1.130	1.130	1.080	1.080	0.957	2,589,000
2022-02-23	1.120	1.130	1.100	1.130	1.002	964,000
2022-02-22	1.140	1.140	1.110	1.130	1.002	1,050,000
2022-02-21	1.120	1.140	1.120	1.130	1.002	188,000
2022-02-18	1.150	1.150	1.130	1.140	1.011	1,397,000
2022-02-17	1.140	1.150	1.120	1.150	1.019	424,000

← NewerPage 19 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.