SSI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.040	2.060	2.040	2.050	2.050	152,000
2026-07-21	2.150	2.150	2.000	2.040	2.040	2,529,000
2026-07-20	2.190	2.190	2.150	2.150	2.150	64,000
2026-07-17	2.160	2.190	2.140	2.190	2.190	196,000
2026-07-16	2.200	2.200	2.140	2.200	2.200	315,000
2026-07-15	2.140	2.190	2.140	2.190	2.190	263,000
2026-07-14	2.190	2.190	2.190	2.190	2.190	6,000
2026-07-13	2.150	2.190	2.150	2.190	2.190	52,000
2026-07-10	2.200	2.200	2.200	2.200	2.200	2,000
2026-07-09	2.200	2.200	2.200	2.200	2.200	26,000
2026-07-08	2.200	2.200	2.150	2.200	2.200	47,000
2026-07-07	2.200	2.200	2.200	2.200	2.200	49,000
2026-07-06	2.200	2.210	2.150	2.210	2.210	269,000
2026-07-03	2.200	2.240	2.200	2.210	2.210	36,000
2026-07-02	2.250	2.250	2.250	2.250	2.250	6,000
2026-07-01	2.250	2.260	2.200	2.250	2.250	52,000
2026-06-30	2.280	2.280	2.210	2.260	2.260	62,000
2026-06-29	2.220	2.320	2.220	2.280	2.280	27,000
2026-06-26	2.340	2.340	2.340	2.340	2.340	1,000
2026-06-25	2.250	2.320	2.250	2.250	2.250	82,000
2026-06-24	2.300	2.300	2.250	2.250	2.250	245,000
2026-06-23	2.300	2.300	2.270	2.270	2.270	64,000
2026-06-22	2.400	2.400	2.330	2.330	2.330	326,000
2026-06-19	2.330	2.600	2.330	2.400	2.400	108,000
2026-06-16	2.200	2.330	2.160	2.330	2.330	273,000
2026-06-15	2.230	2.280	2.230	2.280	2.280	34,000
2026-06-11	2.240	2.240	2.140	2.240	2.240	95,000
2026-06-10	2.220	2.220	2.140	2.140	2.140	27,000
2026-06-09	2.160	2.220	2.160	2.220	2.220	35,000
2026-06-08	2.230	2.230	2.200	2.200	2.200	4,000
2026-06-05	2.200	2.230	2.200	2.230	2.230	7,000
2026-06-04	2.240	2.240	2.200	2.200	2.200	43,000
2026-06-03	2.260	2.260	2.220	2.220	2.220	1,488,000
2026-06-02	2.250	2.260	2.250	2.260	2.260	454,000
2026-06-01	2.270	2.300	2.260	2.270	2.190	41,000
2026-05-29	2.250	2.270	2.250	2.250	2.170	102,000
2026-05-28	2.280	2.280	2.250	2.250	2.170	296,000
2026-05-26	2.260	2.290	2.260	2.280	2.199	6,000
2026-05-25	2.250	2.260	2.250	2.260	2.180	235,000
2026-05-22	2.250	2.250	2.250	2.250	2.170	271,000
2026-05-21	2.260	2.260	2.250	2.250	2.170	60,000
2026-05-20	2.290	2.290	2.250	2.260	2.180	18,000
2026-05-19	2.270	2.270	2.250	2.250	2.170	69,000
2026-05-18	2.330	2.330	2.250	2.270	2.190	1,318,000
2026-05-15	2.340	2.360	2.340	2.360	2.276	6,000
2026-05-14	2.330	2.370	2.330	2.330	2.247	1,026,000
2026-05-13	2.420	2.420	2.330	2.330	2.247	1,126,000
2026-05-12	2.460	2.460	2.370	2.370	2.286	5,242,000
2026-05-11	2.470	2.470	2.380	2.380	2.296	21,000
2026-05-08	2.380	2.450	2.380	2.440	2.354	11,000
2026-05-07	2.380	2.460	2.360	2.390	2.305	194,000
2026-05-06	2.400	2.450	2.380	2.400	2.315	433,000
2026-05-05	2.400	2.470	2.370	2.460	2.373	39,000
2026-05-04	2.420	2.420	2.380	2.400	2.315	416,000
2026-04-30	2.410	2.410	2.400	2.400	2.315	2,634,000
2026-04-29	2.390	2.410	2.390	2.410	2.325	27,000
2026-04-28	2.400	2.440	2.390	2.440	2.354	440,000
2026-04-27	2.440	2.440	2.420	2.440	2.354	187,000
2026-04-24	2.440	2.490	2.420	2.440	2.354	684,000
2026-04-23	2.420	2.500	2.400	2.440	2.354	1,630,000

← NewerPage 2 of 21 · 1,222 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.