SSI Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.110 | 3.160 | 3.110 | 3.160 | 3.048 | 605,000 |
| 2025-07-23 | 3.150 | 3.150 | 3.100 | 3.120 | 3.009 | 1,056,000 |
| 2025-07-22 | 3.110 | 3.140 | 3.040 | 3.140 | 3.029 | 1,106,000 |
| 2025-07-21 | 3.190 | 3.200 | 3.100 | 3.100 | 2.990 | 563,000 |
| 2025-07-18 | 3.110 | 3.210 | 3.030 | 3.200 | 3.087 | 1,500,000 |
| 2025-07-17 | 3.150 | 3.200 | 3.140 | 3.180 | 3.067 | 1,624,000 |
| 2025-07-16 | 3.060 | 3.150 | 3.050 | 3.150 | 3.038 | 2,276,000 |
| 2025-07-15 | 3.100 | 3.100 | 3.040 | 3.050 | 2.942 | 852,000 |
| 2025-07-14 | 3.050 | 3.080 | 3.030 | 3.050 | 2.942 | 171,000 |
| 2025-07-11 | 3.050 | 3.120 | 3.040 | 3.050 | 2.942 | 287,000 |
| 2025-07-10 | 3.140 | 3.140 | 3.040 | 3.050 | 2.942 | 1,497,000 |
| 2025-07-09 | 3.160 | 3.170 | 3.130 | 3.140 | 3.029 | 286,000 |
| 2025-07-08 | 3.130 | 3.160 | 3.130 | 3.160 | 3.048 | 1,222,000 |
| 2025-07-07 | 3.120 | 3.120 | 3.050 | 3.080 | 2.971 | 205,000 |
| 2025-07-04 | 3.080 | 3.130 | 3.080 | 3.120 | 3.009 | 938,000 |
| 2025-07-03 | 3.150 | 3.170 | 3.060 | 3.080 | 2.971 | 475,000 |
| 2025-07-02 | 3.150 | 3.160 | 3.110 | 3.150 | 3.038 | 7,841,000 |
| 2025-07-01 | 3.100 | 3.220 | 3.060 | 3.110 | 3.000 | 3,089,000 |
| 2025-06-30 | 3.060 | 3.150 | 3.050 | 3.100 | 2.990 | 406,000 |
| 2025-06-27 | 3.070 | 3.100 | 3.030 | 3.050 | 2.942 | 189,000 |
| 2025-06-26 | 3.080 | 3.080 | 3.020 | 3.070 | 2.961 | 235,000 |
| 2025-06-25 | 3.050 | 3.100 | 3.000 | 3.090 | 2.980 | 1,598,000 |
| 2025-06-24 | 3.090 | 3.120 | 3.010 | 3.080 | 2.971 | 612,000 |
| 2025-06-23 | 3.100 | 3.100 | 3.000 | 3.090 | 2.980 | 1,216,000 |
| 2025-06-20 | 3.200 | 3.200 | 3.150 | 3.150 | 3.038 | 238,000 |
| 2025-06-19 | 3.220 | 3.350 | 3.190 | 3.200 | 3.087 | 674,000 |
| 2025-06-18 | 3.400 | 3.400 | 3.250 | 3.260 | 3.144 | 1,196,000 |
| 2025-06-17 | 3.420 | 3.450 | 3.340 | 3.390 | 3.270 | 395,000 |
| 2025-06-16 | 3.340 | 3.440 | 3.320 | 3.370 | 3.251 | 2,202,000 |
| 2025-06-13 | 3.400 | 3.400 | 3.340 | 3.350 | 3.231 | 535,000 |
| 2025-06-11 | 3.320 | 3.500 | 3.200 | 3.400 | 3.279 | 5,572,000 |
| 2025-06-10 | 3.270 | 3.320 | 3.250 | 3.290 | 3.173 | 814,000 |
| 2025-06-09 | 3.210 | 3.270 | 3.140 | 3.260 | 3.144 | 1,303,000 |
| 2025-06-05 | 3.220 | 3.220 | 3.100 | 3.170 | 3.058 | 126,000 |
| 2025-06-04 | 3.190 | 3.200 | 3.110 | 3.200 | 3.087 | 1,006,000 |
| 2025-06-03 | 3.100 | 3.160 | 3.090 | 3.160 | 3.048 | 685,000 |
| 2025-06-02 | 3.200 | 3.200 | 3.100 | 3.100 | 2.990 | 2,657,000 |
| 2025-05-30 | 3.230 | 3.230 | 3.110 | 3.190 | 3.077 | 49,000 |
| 2025-05-29 | 3.110 | 3.220 | 3.110 | 3.220 | 3.106 | 308,000 |
| 2025-05-28 | 3.060 | 3.130 | 3.060 | 3.130 | 3.019 | 1,000,000 |
| 2025-05-27 | 3.100 | 3.100 | 3.050 | 3.050 | 2.942 | 477,000 |
| 2025-05-26 | 3.090 | 3.100 | 3.050 | 3.100 | 2.990 | 47,000 |
| 2025-05-23 | 3.150 | 3.150 | 3.060 | 3.100 | 2.990 | 42,000 |
| 2025-05-22 | 3.050 | 3.160 | 3.000 | 3.150 | 3.038 | 357,000 |
| 2025-05-21 | 3.120 | 3.120 | 2.990 | 3.050 | 2.942 | 2,443,000 |
| 2025-05-20 | 3.220 | 3.240 | 3.150 | 3.160 | 3.048 | 257,000 |
| 2025-05-19 | 3.180 | 3.270 | 3.180 | 3.210 | 3.096 | 233,000 |
| 2025-05-16 | 3.100 | 3.280 | 3.100 | 3.180 | 3.067 | 1,518,000 |
| 2025-05-15 | 3.340 | 3.350 | 3.240 | 3.330 | 3.212 | 288,000 |
| 2025-05-14 | 3.350 | 3.360 | 3.200 | 3.340 | 3.222 | 726,000 |
| 2025-05-13 | 3.340 | 3.370 | 3.250 | 3.350 | 3.231 | 818,000 |
| 2025-05-09 | 3.280 | 3.370 | 3.230 | 3.300 | 3.183 | 2,868,000 |
| 2025-05-08 | 3.150 | 3.290 | 3.120 | 3.260 | 3.144 | 1,149,000 |
| 2025-05-07 | 3.100 | 3.200 | 3.080 | 3.150 | 3.038 | 1,506,000 |
| 2025-05-06 | 3.190 | 3.190 | 3.040 | 3.100 | 2.990 | 465,000 |
| 2025-05-05 | 3.210 | 3.210 | 3.190 | 3.200 | 2.939 | 2,308,000 |
| 2025-05-02 | 3.170 | 3.240 | 3.170 | 3.210 | 2.948 | 2,391,000 |
| 2025-04-30 | 3.100 | 3.220 | 3.080 | 3.170 | 2.911 | 7,239,000 |
| 2025-04-29 | 3.020 | 3.100 | 3.010 | 3.080 | 2.829 | 4,105,000 |
| 2025-04-28 | 3.020 | 3.020 | 3.000 | 3.020 | 2.774 | 2,097,000 |
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.