SSI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.700	2.700	2.670	2.670	2.575	131,000
2026-01-20	2.700	2.740	2.700	2.740	2.643	2,000
2026-01-19	2.820	2.890	2.670	2.750	2.653	318,000
2026-01-16	2.740	2.850	2.740	2.750	2.653	254,000
2026-01-15	2.620	2.730	2.620	2.670	2.575	98,000
2026-01-14	2.760	2.760	2.600	2.600	2.508	511,000
2026-01-13	2.750	2.760	2.710	2.760	2.662	79,000
2026-01-12	2.760	2.760	2.720	2.760	2.662	94,000
2026-01-09	2.900	2.900	2.750	2.750	2.653	95,000
2026-01-08	2.730	2.900	2.710	2.880	2.778	7,760,000
2026-01-07	2.600	2.710	2.600	2.710	2.614	11,546,000
2026-01-06	2.560	2.610	2.560	2.600	2.508	44,000
2026-01-05	2.550	2.580	2.550	2.580	2.489	28,000
2026-01-02	2.630	2.650	2.620	2.630	2.537	288,000
2025-12-29	2.480	2.630	2.460	2.630	2.537	284,000
2025-12-26	2.490	2.550	2.480	2.550	2.460	100,000
2025-12-23	2.440	2.470	2.380	2.470	2.382	231,000
2025-12-22	2.500	2.590	2.450	2.460	2.373	172,000
2025-12-19	2.540	2.600	2.500	2.500	2.411	459,000
2025-12-18	2.520	2.520	2.520	2.520	2.431	105,000
2025-12-17	2.620	2.620	2.560	2.560	2.469	384,000
2025-12-16	2.640	2.640	2.570	2.590	2.498	1,012,000
2025-12-15	2.600	2.640	2.550	2.550	2.460	932,000
2025-12-12	2.580	2.620	2.570	2.600	2.508	785,000
2025-12-11	2.530	2.590	2.530	2.580	2.489	156,000
2025-12-10	2.500	2.590	2.500	2.510	2.421	89,000
2025-12-09	2.520	2.540	2.500	2.500	2.411	38,000
2025-12-05	2.590	2.640	2.550	2.550	2.460	172,000
2025-12-04	2.500	2.590	2.470	2.590	2.498	503,000
2025-12-03	2.490	2.500	2.460	2.480	2.392	5,054,000
2025-12-02	2.450	2.500	2.450	2.490	2.402	96,000
2025-12-01	2.450	2.500	2.450	2.500	2.411	8,000
2025-11-28	2.420	2.500	2.400	2.500	2.411	161,000
2025-11-27	2.410	2.450	2.410	2.450	2.363	62,000
2025-11-26	2.410	2.500	2.360	2.500	2.411	96,000
2025-11-25	2.450	2.500	2.450	2.500	2.411	16,000
2025-11-24	2.450	2.490	2.440	2.440	2.354	155,000
2025-11-21	2.450	2.450	2.440	2.440	2.354	220,000
2025-11-20	2.400	2.450	2.380	2.450	2.363	108,000
2025-11-19	2.400	2.450	2.380	2.450	2.363	699,000
2025-11-18	2.380	2.450	2.350	2.450	2.363	294,000
2025-11-17	2.350	2.450	2.300	2.450	2.363	441,000
2025-11-14	2.400	2.400	2.350	2.350	2.267	1,180,000
2025-11-13	2.400	2.400	2.300	2.350	2.267	372,000
2025-11-12	2.370	2.400	2.300	2.370	2.286	5,617,000
2025-11-11	2.330	2.380	2.220	2.320	2.238	181,000
2025-11-10	2.460	2.460	2.350	2.420	2.334	365,000
2025-11-07	2.390	2.470	2.390	2.470	2.382	35,000
2025-11-06	2.370	2.500	2.370	2.500	2.411	191,000
2025-11-05	2.520	2.520	2.400	2.500	2.411	5,204,000
2025-11-04	2.520	2.540	2.220	2.540	2.450	165,000
2025-11-03	2.500	2.520	2.500	2.520	2.431	64,000
2025-10-30	2.460	2.500	2.360	2.500	2.411	5,348,000
2025-10-29	2.540	2.540	2.480	2.500	2.411	42,000
2025-10-28	2.530	2.530	2.500	2.500	2.411	320,000
2025-10-27	2.540	2.540	2.500	2.540	2.450	77,000
2025-10-24	2.510	2.550	2.510	2.540	2.450	114,000
2025-10-23	2.580	2.580	2.510	2.550	2.460	605,000
2025-10-22	2.520	2.570	2.520	2.540	2.450	80,000
2025-10-21	2.570	2.580	2.510	2.520	2.431	667,000

← NewerPage 4 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.