SSI Group Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	1.240	1.260	1.230	1.250	1.108	401,000
2021-11-16	1.270	1.280	1.220	1.270	1.126	4,008,000
2021-11-15	1.280	1.290	1.250	1.280	1.135	716,000
2021-11-12	1.280	1.280	1.240	1.260	1.117	1,620,000
2021-11-11	1.280	1.290	1.260	1.280	1.135	702,000
2021-11-10	1.290	1.300	1.230	1.280	1.135	4,207,000
2021-11-09	1.290	1.300	1.270	1.270	1.126	6,672,000
2021-11-08	1.270	1.300	1.270	1.290	1.144	3,863,000
2021-11-05	1.240	1.270	1.230	1.270	1.126	2,231,000
2021-11-04	1.220	1.250	1.220	1.240	1.099	1,074,000
2021-11-03	1.220	1.250	1.200	1.240	1.099	1,354,000
2021-11-02	1.240	1.250	1.200	1.220	1.082	3,107,000
2021-10-29	1.230	1.240	1.220	1.240	1.099	764,000
2021-10-28	1.250	1.250	1.210	1.230	1.090	953,000
2021-10-27	1.220	1.280	1.220	1.250	1.108	1,847,000
2021-10-26	1.220	1.250	1.220	1.230	1.090	739,000
2021-10-25	1.250	1.260	1.230	1.240	1.099	1,114,000
2021-10-22	1.250	1.270	1.230	1.250	1.108	1,564,000
2021-10-21	1.230	1.270	1.230	1.250	1.108	1,948,000
2021-10-20	1.240	1.250	1.220	1.240	1.099	1,052,000
2021-10-19	1.230	1.250	1.210	1.240	1.099	2,173,000
2021-10-18	1.250	1.260	1.180	1.230	1.090	4,692,000
2021-10-15	1.230	1.250	1.230	1.240	1.099	3,464,000
2021-10-14	1.190	1.230	1.170	1.230	1.090	3,268,000

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.