SSI Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 3.040 | 3.060 | 3.040 | 3.040 | 2.792 | 241,000 |
| 2025-01-24 | 3.100 | 3.100 | 3.050 | 3.050 | 2.801 | 22,000 |
| 2025-01-23 | 3.060 | 3.060 | 3.040 | 3.050 | 2.801 | 246,000 |
| 2025-01-22 | 3.070 | 3.070 | 3.040 | 3.040 | 2.792 | 67,000 |
| 2025-01-21 | 3.070 | 3.070 | 3.050 | 3.060 | 2.810 | 215,000 |
| 2025-01-20 | 3.080 | 3.090 | 3.050 | 3.060 | 2.810 | 383,000 |
| 2025-01-17 | 3.100 | 3.110 | 3.070 | 3.090 | 2.838 | 76,000 |
| 2025-01-16 | 3.050 | 3.130 | 3.050 | 3.110 | 2.856 | 50,000 |
| 2025-01-15 | 3.180 | 3.180 | 3.010 | 3.060 | 2.810 | 194,000 |
| 2025-01-14 | 3.040 | 3.180 | 3.010 | 3.160 | 2.902 | 259,000 |
| 2025-01-13 | 3.040 | 3.060 | 3.020 | 3.020 | 2.774 | 72,000 |
| 2025-01-10 | 3.010 | 3.040 | 3.010 | 3.040 | 2.792 | 121,000 |
| 2025-01-09 | 3.070 | 3.070 | 3.010 | 3.030 | 2.783 | 444,000 |
| 2025-01-08 | 3.150 | 3.150 | 3.040 | 3.070 | 2.820 | 307,000 |
| 2025-01-07 | 3.200 | 3.200 | 3.150 | 3.180 | 2.921 | 119,000 |
| 2025-01-06 | 3.150 | 3.210 | 3.140 | 3.210 | 2.948 | 199,000 |
| 2025-01-03 | 3.200 | 3.200 | 3.140 | 3.150 | 2.893 | 154,000 |
| 2025-01-02 | 3.180 | 3.230 | 3.100 | 3.150 | 2.893 | 192,000 |
| 2024-12-27 | 3.130 | 3.180 | 3.120 | 3.180 | 2.921 | 66,000 |
| 2024-12-26 | 3.100 | 3.200 | 3.100 | 3.160 | 2.902 | 193,000 |
| 2024-12-23 | 3.030 | 3.180 | 3.030 | 3.040 | 2.792 | 185,000 |
| 2024-12-20 | 3.020 | 3.030 | 3.020 | 3.020 | 2.774 | 138,000 |
| 2024-12-19 | 3.140 | 3.140 | 3.010 | 3.010 | 2.764 | 51,000 |
| 2024-12-18 | 3.020 | 3.030 | 3.010 | 3.010 | 2.764 | 231,000 |
| 2024-12-17 | 3.080 | 3.150 | 3.000 | 3.020 | 2.774 | 135,000 |
| 2024-12-16 | 3.080 | 3.100 | 3.080 | 3.080 | 2.829 | 89,000 |
| 2024-12-13 | 3.150 | 3.150 | 3.040 | 3.070 | 2.820 | 126,000 |
| 2024-12-12 | 3.070 | 3.150 | 3.040 | 3.150 | 2.893 | 494,000 |
| 2024-12-11 | 3.130 | 3.130 | 3.060 | 3.070 | 2.820 | 119,000 |
| 2024-12-10 | 3.060 | 3.140 | 3.060 | 3.140 | 2.884 | 110,000 |
| 2024-12-09 | 3.140 | 3.140 | 3.090 | 3.090 | 2.838 | 44,000 |
| 2024-12-06 | 3.040 | 3.060 | 3.040 | 3.050 | 2.801 | 322,000 |
| 2024-12-05 | 3.060 | 3.060 | 3.040 | 3.040 | 2.792 | 75,000 |
| 2024-12-04 | 3.150 | 3.160 | 3.100 | 3.140 | 2.884 | 78,000 |
| 2024-12-03 | 3.060 | 3.200 | 3.060 | 3.180 | 2.921 | 172,000 |
| 2024-12-02 | 3.220 | 3.220 | 3.070 | 3.170 | 2.911 | 61,000 |
| 2024-11-29 | 3.190 | 3.250 | 3.090 | 3.230 | 2.967 | 431,000 |
| 2024-11-28 | 3.210 | 3.210 | 3.100 | 3.190 | 2.930 | 146,000 |
| 2024-11-27 | 3.180 | 3.220 | 3.120 | 3.200 | 2.939 | 699,000 |
| 2024-11-26 | 3.110 | 3.230 | 3.100 | 3.180 | 2.921 | 542,000 |
| 2024-11-25 | 2.980 | 3.090 | 2.960 | 3.090 | 2.838 | 786,000 |
| 2024-11-22 | 2.930 | 2.960 | 2.930 | 2.960 | 2.719 | 4,580,000 |
| 2024-11-21 | 2.920 | 3.000 | 2.920 | 2.930 | 2.691 | 259,000 |
| 2024-11-20 | 2.910 | 3.100 | 2.890 | 3.000 | 2.755 | 438,000 |
| 2024-11-19 | 3.110 | 3.110 | 2.880 | 2.910 | 2.673 | 539,000 |
| 2024-11-18 | 3.000 | 3.000 | 2.900 | 2.940 | 2.700 | 419,000 |
| 2024-11-15 | 2.800 | 3.000 | 2.800 | 3.000 | 2.755 | 1,823,000 |
| 2024-11-14 | 2.810 | 2.810 | 2.680 | 2.800 | 2.572 | 707,000 |
| 2024-11-13 | 2.910 | 2.920 | 2.800 | 2.810 | 2.581 | 988,000 |
| 2024-11-12 | 2.960 | 2.960 | 2.910 | 2.950 | 2.709 | 411,000 |
| 2024-11-11 | 3.000 | 3.000 | 2.860 | 3.000 | 2.755 | 1,645,000 |
| 2024-11-08 | 3.010 | 3.060 | 2.990 | 3.000 | 2.755 | 878,000 |
| 2024-11-07 | 3.040 | 3.070 | 3.000 | 3.070 | 2.820 | 306,000 |
| 2024-11-06 | 3.060 | 3.140 | 3.030 | 3.040 | 2.792 | 151,000 |
| 2024-11-05 | 3.130 | 3.150 | 3.080 | 3.150 | 2.893 | 364,000 |
| 2024-11-04 | 3.210 | 3.220 | 3.160 | 3.160 | 2.902 | 89,000 |
| 2024-10-31 | 3.220 | 3.300 | 3.150 | 3.300 | 3.031 | 465,000 |
| 2024-10-30 | 3.200 | 3.320 | 3.160 | 3.200 | 2.939 | 277,000 |
| 2024-10-29 | 3.180 | 3.260 | 3.160 | 3.200 | 2.939 | 437,000 |
| 2024-10-28 | 3.120 | 3.170 | 3.090 | 3.160 | 2.902 | 438,000 |
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.