SSI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.560	2.560	2.450	2.450	2.363	690,000
2026-04-21	2.460	2.590	2.450	2.500	2.411	61,000
2026-04-20	2.480	2.490	2.440	2.450	2.363	13,000
2026-04-17	2.450	2.480	2.450	2.480	2.392	19,904,000
2026-04-16	2.450	2.490	2.440	2.490	2.402	543,000
2026-04-15	2.420	2.500	2.420	2.450	2.363	121,000
2026-04-14	2.360	2.500	2.360	2.500	2.411	354,000
2026-04-13	2.490	2.490	2.360	2.360	2.276	12,000
2026-04-10	2.480	2.480	2.350	2.350	2.267	268,000
2026-04-08	2.340	2.470	2.340	2.460	2.373	76,000
2026-04-07	2.400	2.400	2.330	2.390	2.305	28,000
2026-04-06	2.480	2.480	2.330	2.460	2.373	4,000
2026-04-01	2.410	2.500	2.410	2.500	2.411	262,000
2026-03-31	2.300	2.430	2.300	2.420	2.334	16,000
2026-03-30	2.440	2.440	2.410	2.420	2.334	432,000
2026-03-27	2.280	2.420	2.280	2.420	2.334	664,000
2026-03-26	2.290	2.390	2.280	2.380	2.296	452,000
2026-03-25	2.300	2.300	2.300	2.300	2.218	3,000
2026-03-24	2.280	2.310	2.280	2.300	2.218	224,000
2026-03-23	2.260	2.280	2.260	2.280	2.199	24,000
2026-03-19	2.450	2.450	2.260	2.350	2.267	686,000
2026-03-18	2.280	2.490	2.280	2.310	2.228	514,000
2026-03-17	2.250	2.480	2.250	2.280	2.199	267,000
2026-03-16	2.200	2.250	2.200	2.240	2.161	477,000
2026-03-13	2.180	2.300	2.180	2.240	2.161	352,000
2026-03-12	2.310	2.320	2.210	2.270	2.190	543,000
2026-03-11	2.310	2.330	2.310	2.310	2.228	202,000
2026-03-10	2.240	2.380	2.240	2.310	2.228	409,000
2026-03-09	2.310	2.310	2.120	2.200	2.122	1,053,000
2026-03-06	2.360	2.360	2.300	2.320	2.238	528,000
2026-03-05	2.400	2.410	2.380	2.400	2.315	479,000
2026-03-04	2.410	2.440	2.410	2.420	2.334	148,000
2026-03-03	2.490	2.490	2.440	2.460	2.373	129,000
2026-03-02	2.630	2.650	2.400	2.500	2.411	635,000
2026-02-27	2.630	2.670	2.630	2.630	2.537	151,000
2026-02-26	2.700	2.700	2.630	2.690	2.595	509,000
2026-02-25	2.670	2.710	2.640	2.680	2.585	1,052,000
2026-02-24	2.750	2.750	2.670	2.700	2.604	25,000
2026-02-23	2.710	2.780	2.650	2.780	2.681	375,000
2026-02-20	2.700	2.700	2.700	2.700	2.604	5,000
2026-02-19	2.660	2.700	2.660	2.700	2.604	42,000
2026-02-18	2.670	2.670	2.670	2.670	2.575	69,000
2026-02-16	2.690	2.690	2.650	2.670	2.575	43,000
2026-02-13	2.660	2.690	2.650	2.690	2.595	60,000
2026-02-12	2.740	2.740	2.740	2.740	2.643	40,000
2026-02-11	2.660	2.750	2.660	2.750	2.653	222,000
2026-02-10	2.640	2.750	2.610	2.750	2.653	445,000
2026-02-09	2.650	2.700	2.620	2.640	2.546	770,000
2026-02-06	2.650	2.720	2.650	2.720	2.624	91,000
2026-02-05	2.650	2.700	2.650	2.700	2.604	130,000
2026-02-04	2.760	2.760	2.670	2.700	2.604	69,000
2026-02-03	2.750	2.760	2.650	2.760	2.662	191,000
2026-02-02	2.720	2.760	2.700	2.750	2.653	338,000
2026-01-30	2.650	2.700	2.620	2.700	2.604	401,000
2026-01-29	2.740	2.740	2.650	2.650	2.556	254,000
2026-01-28	2.700	2.790	2.650	2.750	2.653	346,000
2026-01-27	2.730	2.730	2.650	2.700	2.604	374,000
2026-01-26	2.650	2.730	2.650	2.650	2.556	248,000
2026-01-23	2.740	2.740	2.670	2.700	2.604	459,000
2026-01-22	2.730	2.750	2.670	2.740	2.643	222,000

← NewerPage 3 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.