SSI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.520	2.580	2.520	2.580	2.489	283,000
2025-10-17	2.580	2.590	2.570	2.580	2.489	1,182,000
2025-10-16	2.600	2.600	2.580	2.580	2.489	963,000
2025-10-15	2.580	2.580	2.580	2.580	2.489	1,440,000
2025-10-14	2.610	2.610	2.570	2.580	2.489	2,127,000
2025-10-13	2.560	2.600	2.530	2.580	2.489	1,586,000
2025-10-10	2.540	2.580	2.520	2.580	2.489	1,189,000
2025-10-09	2.580	2.580	2.520	2.540	2.450	151,000
2025-10-08	2.580	2.600	2.570	2.580	2.489	509,000
2025-10-07	2.590	2.590	2.580	2.580	2.489	45,000
2025-10-06	2.680	2.680	2.580	2.600	2.508	224,000
2025-10-03	2.570	2.650	2.570	2.640	2.546	88,000
2025-10-02	2.560	2.650	2.560	2.630	2.537	188,000
2025-10-01	2.580	2.650	2.560	2.560	2.469	149,000
2025-09-30	2.650	2.650	2.560	2.580	2.489	249,000
2025-09-29	2.650	2.670	2.640	2.650	2.556	140,000
2025-09-26	2.640	2.660	2.600	2.650	2.556	338,000
2025-09-25	2.640	2.680	2.630	2.640	2.546	240,000
2025-09-24	2.620	2.740	2.620	2.630	2.537	394,000
2025-09-23	2.690	2.690	2.620	2.620	2.527	68,000
2025-09-22	2.680	2.700	2.620	2.620	2.527	116,000
2025-09-19	2.650	2.710	2.600	2.680	2.585	280,000
2025-09-18	2.630	2.630	2.580	2.610	2.517	4,355,000
2025-09-17	2.580	2.600	2.580	2.590	2.498	801,000
2025-09-16	2.590	2.650	2.580	2.580	2.489	351,000
2025-09-15	2.630	2.640	2.590	2.590	2.498	858,000
2025-09-12	2.730	2.730	2.630	2.630	2.537	371,000
2025-09-11	2.690	2.800	2.640	2.690	2.595	1,926,000
2025-09-10	2.610	2.740	2.570	2.700	2.604	1,551,000
2025-09-09	2.630	2.640	2.590	2.610	2.517	532,000
2025-09-08	2.580	2.650	2.580	2.640	2.546	29,000
2025-09-05	2.600	2.650	2.580	2.650	2.556	758,000
2025-09-04	2.650	2.660	2.610	2.610	2.517	634,000
2025-09-03	2.650	2.670	2.630	2.650	2.556	25,506,000
2025-09-02	2.670	2.680	2.660	2.670	2.575	551,000
2025-09-01	2.690	2.700	2.660	2.660	2.566	1,575,000
2025-08-29	2.700	2.700	2.660	2.690	2.595	196,000
2025-08-28	2.640	2.700	2.640	2.650	2.556	3,355,000
2025-08-27	2.700	2.710	2.680	2.690	2.595	1,005,000
2025-08-26	2.740	2.740	2.690	2.700	2.604	480,000
2025-08-22	2.680	2.700	2.630	2.660	2.566	1,498,000
2025-08-20	2.680	2.680	2.610	2.630	2.537	737,000
2025-08-19	2.700	2.700	2.620	2.660	2.566	931,000
2025-08-18	2.680	2.680	2.590	2.590	2.498	1,644,000
2025-08-15	2.730	2.780	2.670	2.680	2.585	3,102,000
2025-08-14	2.750	2.800	2.620	2.730	2.633	2,983,000
2025-08-13	3.000	3.050	2.800	2.880	2.778	2,053,000
2025-08-12	3.000	3.050	2.990	3.000	2.894	75,000
2025-08-11	3.050	3.050	2.980	2.980	2.874	112,000
2025-08-08	3.000	3.050	3.000	3.050	2.942	82,000
2025-08-07	3.000	3.000	2.970	2.980	2.874	495,000
2025-08-06	2.980	3.010	2.980	3.000	2.894	1,136,000
2025-08-05	3.030	3.030	2.980	2.980	2.874	1,268,000
2025-08-04	3.040	3.040	2.990	3.040	2.932	27,000
2025-08-01	3.080	3.080	2.990	3.000	2.894	1,035,000
2025-07-31	2.990	3.090	2.980	2.980	2.874	273,000
2025-07-30	3.080	3.080	2.980	3.000	2.894	1,888,000
2025-07-29	3.100	3.100	3.070	3.070	2.961	108,000
2025-07-28	3.150	3.150	3.090	3.100	2.990	25,000
2025-07-25	3.180	3.180	3.150	3.150	3.038	1,028,000

← NewerPage 5 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.