SSI Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3.160 | 3.160 | 3.100 | 3.120 | 2.866 | 326,000 |
| 2024-10-24 | 3.110 | 3.170 | 3.100 | 3.160 | 2.902 | 533,000 |
| 2024-10-23 | 3.200 | 3.200 | 3.100 | 3.110 | 2.856 | 771,000 |
| 2024-10-22 | 3.200 | 3.200 | 3.170 | 3.200 | 2.939 | 160,000 |
| 2024-10-21 | 3.210 | 3.260 | 3.180 | 3.180 | 2.921 | 521,000 |
| 2024-10-18 | 3.190 | 3.250 | 3.190 | 3.240 | 2.976 | 834,000 |
| 2024-10-17 | 3.250 | 3.390 | 3.160 | 3.180 | 2.921 | 1,262,000 |
| 2024-10-16 | 3.310 | 3.390 | 3.250 | 3.260 | 2.994 | 1,883,000 |
| 2024-10-15 | 3.290 | 3.330 | 3.250 | 3.310 | 3.040 | 1,108,000 |
| 2024-10-14 | 3.270 | 3.290 | 3.200 | 3.240 | 2.976 | 571,000 |
| 2024-10-11 | 3.340 | 3.340 | 3.140 | 3.240 | 2.976 | 3,669,000 |
| 2024-10-10 | 3.490 | 3.490 | 3.270 | 3.350 | 3.077 | 1,570,000 |
| 2024-10-09 | 3.560 | 3.670 | 3.480 | 3.500 | 3.215 | 1,010,000 |
| 2024-10-08 | 3.680 | 3.690 | 3.550 | 3.630 | 3.334 | 447,000 |
| 2024-10-07 | 3.710 | 3.710 | 3.600 | 3.680 | 3.380 | 384,000 |
| 2024-10-04 | 3.700 | 3.700 | 3.660 | 3.700 | 3.398 | 430,000 |
| 2024-10-03 | 3.680 | 3.780 | 3.600 | 3.700 | 3.398 | 947,000 |
| 2024-10-02 | 3.710 | 3.710 | 3.600 | 3.680 | 3.380 | 477,000 |
| 2024-10-01 | 3.500 | 3.750 | 3.500 | 3.710 | 3.407 | 2,234,000 |
| 2024-09-30 | 3.490 | 3.580 | 3.420 | 3.540 | 3.251 | 170,000 |
| 2024-09-27 | 3.620 | 3.620 | 3.420 | 3.490 | 3.205 | 499,000 |
| 2024-09-26 | 3.600 | 3.640 | 3.500 | 3.620 | 3.325 | 804,000 |
| 2024-09-25 | 3.600 | 3.620 | 3.550 | 3.600 | 3.306 | 419,000 |
| 2024-09-24 | 3.530 | 3.640 | 3.500 | 3.610 | 3.316 | 1,030,000 |
| 2024-09-23 | 3.570 | 3.580 | 3.450 | 3.550 | 3.260 | 460,000 |
| 2024-09-20 | 3.490 | 3.650 | 3.450 | 3.570 | 3.279 | 2,756,000 |
| 2024-09-19 | 3.250 | 3.440 | 3.200 | 3.440 | 3.159 | 2,586,000 |
| 2024-09-18 | 3.200 | 3.280 | 3.200 | 3.240 | 2.976 | 304,000 |
| 2024-09-17 | 3.230 | 3.300 | 3.200 | 3.290 | 3.022 | 558,000 |
| 2024-09-16 | 3.290 | 3.290 | 3.210 | 3.240 | 2.976 | 105,000 |
| 2024-09-13 | 3.200 | 3.290 | 3.190 | 3.290 | 3.022 | 172,000 |
| 2024-09-12 | 3.310 | 3.320 | 3.190 | 3.300 | 3.031 | 273,000 |
| 2024-09-11 | 3.330 | 3.330 | 3.130 | 3.300 | 3.031 | 433,000 |
| 2024-09-10 | 3.260 | 3.330 | 3.240 | 3.290 | 3.022 | 705,000 |
| 2024-09-09 | 3.210 | 3.250 | 3.140 | 3.250 | 2.985 | 559,000 |
| 2024-09-06 | 3.220 | 3.220 | 3.210 | 3.210 | 2.948 | 16,000 |
| 2024-09-05 | 3.160 | 3.170 | 3.130 | 3.170 | 2.911 | 287,000 |
| 2024-09-04 | 3.150 | 3.220 | 3.100 | 3.150 | 2.893 | 222,000 |
| 2024-09-03 | 3.250 | 3.300 | 3.150 | 3.270 | 3.003 | 531,000 |
| 2024-09-02 | 3.320 | 3.380 | 3.240 | 3.250 | 2.985 | 1,758,000 |
| 2024-08-30 | 3.300 | 3.310 | 3.290 | 3.310 | 3.040 | 794,000 |
| 2024-08-29 | 3.260 | 3.300 | 3.230 | 3.290 | 3.022 | 1,406,000 |
| 2024-08-28 | 3.210 | 3.260 | 3.210 | 3.220 | 2.957 | 393,000 |
| 2024-08-27 | 3.050 | 3.200 | 3.050 | 3.200 | 2.939 | 620,000 |
| 2024-08-22 | 3.000 | 3.100 | 3.000 | 3.060 | 2.810 | 389,000 |
| 2024-08-21 | 3.000 | 3.050 | 2.970 | 3.000 | 2.755 | 572,000 |
| 2024-08-20 | 2.990 | 3.050 | 2.960 | 3.000 | 2.755 | 10,525,000 |
| 2024-08-19 | 2.910 | 3.030 | 2.910 | 2.990 | 2.746 | 1,704,000 |
| 2024-08-16 | 2.890 | 3.000 | 2.850 | 2.990 | 2.746 | 1,916,000 |
| 2024-08-15 | 3.070 | 3.090 | 2.850 | 2.890 | 2.654 | 3,552,000 |
| 2024-08-14 | 3.030 | 3.150 | 2.990 | 3.090 | 2.838 | 2,188,000 |
| 2024-08-13 | 3.080 | 3.080 | 3.060 | 3.060 | 2.810 | 236,000 |
| 2024-08-12 | 3.040 | 3.090 | 3.020 | 3.080 | 2.829 | 339,000 |
| 2024-08-09 | 3.000 | 3.110 | 3.000 | 3.040 | 2.792 | 2,387,000 |
| 2024-08-08 | 3.130 | 3.210 | 3.090 | 3.090 | 2.838 | 787,000 |
| 2024-08-07 | 3.050 | 3.100 | 3.030 | 3.100 | 2.847 | 502,000 |
| 2024-08-06 | 3.040 | 3.100 | 3.040 | 3.050 | 2.801 | 784,000 |
| 2024-08-05 | 3.130 | 3.170 | 3.040 | 3.050 | 2.801 | 965,000 |
| 2024-08-02 | 3.200 | 3.200 | 3.150 | 3.190 | 2.930 | 511,000 |
| 2024-08-01 | 3.200 | 3.220 | 3.160 | 3.220 | 2.957 | 666,000 |
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.