SSI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	1.150	1.150	1.100	1.140	1.011	859,000
2022-02-15	1.130	1.150	1.130	1.140	1.011	831,000
2022-02-14	1.130	1.160	1.130	1.150	1.019	436,000
2022-02-11	1.160	1.160	1.130	1.140	1.011	853,000
2022-02-10	1.150	1.150	1.130	1.140	1.011	742,000
2022-02-09	1.160	1.170	1.130	1.140	1.011	786,000
2022-02-08	1.170	1.170	1.150	1.160	1.028	540,000
2022-02-07	1.150	1.160	1.120	1.160	1.028	1,114,000
2022-02-04	1.110	1.150	1.100	1.140	1.011	1,870,000
2022-02-03	1.100	1.130	1.090	1.110	0.984	3,601,000
2022-02-02	1.090	1.110	1.070	1.110	0.984	1,739,000
2022-01-31	1.080	1.100	1.080	1.090	0.966	1,074,000
2022-01-28	1.090	1.100	1.080	1.080	0.957	569,000
2022-01-27	1.070	1.100	1.060	1.100	0.975	1,563,000
2022-01-26	1.060	1.090	1.060	1.080	0.957	849,000
2022-01-25	1.100	1.100	1.070	1.070	0.949	1,331,000
2022-01-24	1.110	1.110	1.080	1.090	0.966	684,000
2022-01-21	1.100	1.100	1.090	1.100	0.975	349,000
2022-01-20	1.080	1.100	1.080	1.090	0.966	253,000
2022-01-19	1.090	1.100	1.080	1.090	0.966	860,000
2022-01-18	1.090	1.090	1.070	1.090	0.966	703,000
2022-01-17	1.090	1.090	1.070	1.080	0.957	605,000
2022-01-14	1.090	1.100	1.070	1.090	0.966	509,000
2022-01-13	1.100	1.100	1.060	1.090	0.966	1,711,000
2022-01-12	1.080	1.090	1.070	1.070	0.949	965,000
2022-01-11	1.070	1.090	1.070	1.070	0.949	168,000
2022-01-10	1.060	1.090	1.060	1.070	0.949	2,153,000
2022-01-07	1.050	1.090	1.050	1.070	0.949	1,127,000
2022-01-06	1.060	1.080	1.040	1.050	0.931	1,906,000
2022-01-05	1.110	1.110	1.030	1.070	0.949	3,404,000
2022-01-03	1.120	1.120	1.090	1.100	0.975	1,150,000
2021-12-31	1.130	1.130	1.110	1.120	0.993	246,000
2021-12-29	1.120	1.130	1.110	1.130	1.002	831,000
2021-12-28	1.120	1.130	1.110	1.120	0.993	504,000
2021-12-27	1.110	1.140	1.100	1.120	0.993	771,000
2021-12-24	1.130	1.130	1.120	1.120	0.993	39,000
2021-12-23	1.100	1.130	1.100	1.120	0.993	812,000
2021-12-22	1.120	1.120	1.100	1.110	0.984	1,741,000
2021-12-21	1.120	1.130	1.090	1.130	1.002	2,063,000
2021-12-20	1.120	1.140	1.110	1.110	0.984	898,000
2021-12-17	1.130	1.140	1.120	1.140	1.011	640,000
2021-12-16	1.140	1.140	1.130	1.140	1.011	483,000
2021-12-15	1.140	1.150	1.120	1.120	0.993	2,414,000
2021-12-14	1.140	1.150	1.130	1.130	1.002	985,000
2021-12-13	1.150	1.150	1.130	1.130	1.002	1,256,000
2021-12-10	1.160	1.160	1.140	1.140	1.011	1,573,000
2021-12-09	1.150	1.160	1.150	1.150	1.019	438,000
2021-12-07	1.150	1.160	1.130	1.140	1.011	610,000
2021-12-06	1.160	1.160	1.120	1.150	1.019	1,200,000
2021-12-03	1.140	1.170	1.140	1.160	1.028	1,400,000
2021-12-02	1.120	1.140	1.100	1.130	1.002	5,642,000
2021-12-01	1.200	1.200	1.120	1.120	0.993	7,239,000
2021-11-29	1.190	1.200	1.130	1.180	1.046	8,078,000
2021-11-26	1.220	1.240	1.200	1.220	1.082	929,000
2021-11-25	1.230	1.240	1.200	1.220	1.082	743,000
2021-11-24	1.220	1.230	1.220	1.230	1.090	831,000
2021-11-23	1.240	1.250	1.190	1.230	1.090	1,683,000
2021-11-22	1.230	1.250	1.230	1.230	1.090	903,000
2021-11-19	1.250	1.250	1.200	1.230	1.090	3,657,000
2021-11-18	1.270	1.270	1.230	1.240	1.099	564,000

← NewerPage 20 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.