SSI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	3.020	3.020	3.000	3.020	2.774	2,097,000
2025-04-25	3.000	3.020	2.940	3.010	2.764	2,782,000
2025-04-24	3.000	3.020	2.990	3.020	2.774	1,193,000
2025-04-23	3.010	3.010	2.980	3.000	2.755	799,000
2025-04-22	3.010	3.010	3.000	3.010	2.764	1,184,000
2025-04-21	2.990	3.020	2.990	3.010	2.764	1,670,000
2025-04-16	2.820	3.000	2.820	2.960	2.719	2,566,000
2025-04-15	2.800	2.820	2.790	2.810	2.581	534,000
2025-04-14	2.790	2.850	2.780	2.850	2.618	2,738,000
2025-04-11	2.820	2.820	2.790	2.790	2.562	1,409,000
2025-04-10	2.820	2.820	2.800	2.800	2.572	2,379,000
2025-04-08	2.730	2.820	2.720	2.810	2.581	790,000
2025-04-07	2.830	2.850	2.800	2.820	2.590	2,022,000
2025-04-04	2.840	2.880	2.840	2.880	2.645	1,461,000
2025-04-03	2.960	2.960	2.830	2.880	2.645	701,000
2025-04-02	2.980	2.980	2.900	2.910	2.673	412,000
2025-03-31	2.900	3.000	2.900	2.990	2.746	945,000
2025-03-28	2.850	2.900	2.850	2.900	2.663	537,000
2025-03-27	2.870	2.900	2.850	2.900	2.663	719,000
2025-03-26	2.860	2.890	2.800	2.870	2.636	990,000
2025-03-25	2.890	2.890	2.850	2.890	2.654	1,305,000
2025-03-24	2.930	2.930	2.860	2.890	2.654	1,109,000
2025-03-21	2.950	2.970	2.920	2.970	2.728	1,091,000
2025-03-20	2.980	2.990	2.950	2.980	2.737	803,000
2025-03-19	2.980	3.000	2.960	3.000	2.755	667,000
2025-03-18	3.000	3.000	2.960	3.000	2.755	1,070,000
2025-03-17	3.000	3.010	2.940	3.000	2.755	2,053,000
2025-03-14	3.000	3.050	2.990	3.000	2.755	450,000
2025-03-13	3.050	3.050	3.000	3.000	2.755	3,743,000
2025-03-12	3.020	3.060	3.000	3.020	2.774	2,794,000
2025-03-11	3.080	3.080	3.020	3.020	2.774	8,052,000
2025-03-10	3.050	3.060	3.010	3.060	2.810	1,577,000
2025-03-07	3.010	3.060	3.010	3.060	2.810	264,000
2025-03-06	3.060	3.060	2.900	3.010	2.764	724,000
2025-03-05	3.020	3.060	3.020	3.060	2.810	118,000
2025-03-04	3.020	3.020	2.950	3.020	2.774	985,000
2025-03-03	3.050	3.080	3.020	3.020	2.774	92,000
2025-02-28	3.100	3.100	3.010	3.100	2.847	29,000
2025-02-27	3.030	3.030	3.030	3.030	2.783	25,000
2025-02-26	3.010	3.030	3.010	3.020	2.774	325,000
2025-02-25	3.050	3.150	3.030	3.030	2.783	985,000
2025-02-24	3.030	3.050	3.030	3.050	2.801	33,000
2025-02-21	3.030	3.100	3.030	3.040	2.792	217,000
2025-02-20	3.090	3.110	3.010	3.020	2.774	338,000
2025-02-19	3.170	3.170	3.100	3.110	2.856	69,000
2025-02-18	3.170	3.170	3.120	3.170	2.911	346,000
2025-02-17	3.160	3.180	3.140	3.160	2.902	194,000
2025-02-14	3.110	3.180	3.100	3.160	2.902	166,000
2025-02-13	3.080	3.140	3.080	3.140	2.884	123,000
2025-02-12	3.110	3.110	3.080	3.100	2.847	830,000
2025-02-11	3.070	3.110	3.070	3.110	2.856	116,000
2025-02-10	3.080	3.080	3.060	3.070	2.820	1,783,000
2025-02-07	3.050	3.070	3.050	3.070	2.820	2,137,000
2025-02-06	3.030	3.030	3.020	3.030	2.783	2,174,000
2025-02-05	3.000	3.050	3.000	3.020	2.774	35,000
2025-02-04	2.930	3.050	2.900	2.970	2.728	2,894,000
2025-02-03	2.980	2.980	2.900	2.920	2.682	829,000
2025-01-31	2.980	2.980	2.930	2.950	2.709	313,000
2025-01-30	3.030	3.040	2.980	3.000	2.755	684,000
2025-01-28	3.090	3.090	3.040	3.040	2.792	194,000

← NewerPage 7 of 21 · 1,221 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.