SSI Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.980	2.000	1.950	1.950	1.950	297,000
2026-10-15	1.990	2.000	1.990	2.000	2.000	103,000
2026-10-14	1.990	2.020	1.990	1.990	1.990	579,000
2026-10-13	2.000	2.010	1.910	2.000	2.000	55,000
2026-10-12	1.950	2.100	1.950	2.100	2.100	19,000
2026-10-09	2.050	2.050	1.920	1.990	1.990	46,000
2026-10-08	2.100	2.100	2.000	2.050	2.050	62,000
2026-10-07	2.000	2.000	1.950	2.000	2.000	18,000
2026-10-06	1.940	2.000	1.910	1.950	1.950	152,000
2026-10-05	2.040	2.050	2.040	2.040	2.040	100,000
2026-10-02	2.000	2.050	1.910	2.050	2.050	222,000
2026-10-01	2.050	2.050	1.990	2.000	2.000	112,000
2026-09-30	2.000	2.000	1.980	2.000	2.000	156,000
2026-09-29	2.030	2.050	2.000	2.000	2.000	5,135,000
2026-09-28	2.060	2.060	2.030	2.030	2.030	9,000
2026-09-25	2.020	2.080	2.000	2.070	2.070	233,000
2026-09-24	2.050	2.050	2.050	2.050	2.050	50,000
2026-09-23	2.050	2.050	2.020	2.050	2.050	19,000
2026-09-22	2.050	2.050	2.050	2.050	2.050	1,000
2026-09-21	2.040	2.050	2.040	2.050	2.050	101,000
2026-09-18	2.030	2.050	2.020	2.050	2.050	31,000
2026-09-17	2.080	2.080	2.080	2.080	2.080	6,000
2026-09-16	2.020	2.110	2.020	2.110	2.110	45,000
2026-09-15	2.010	2.110	2.010	2.110	2.110	88,000
2026-09-14	2.070	2.120	2.000	2.060	2.060	748,000
2026-09-11	2.080	2.100	2.080	2.080	2.080	60,000
2026-09-10	2.100	2.100	2.080	2.080	2.080	82,000
2026-09-09	2.100	2.110	2.100	2.100	2.100	50,000
2026-09-08	2.130	2.130	2.100	2.100	2.100	12,000
2026-09-07	2.190	2.190	2.120	2.130	2.130	170,000
2026-09-04	2.030	2.190	2.030	2.190	2.190	24,053,000
2026-09-03	2.030	2.060	2.030	2.060	2.060	46,000
2026-09-02	2.040	2.080	2.030	2.080	2.080	80,000
2026-09-01	2.030	2.080	2.020	2.050	2.050	145,000
2026-08-28	2.050	2.100	2.020	2.030	2.030	142,000
2026-08-27	2.070	2.130	2.050	2.060	2.060	82,000
2026-08-26	2.070	2.140	2.060	2.060	2.060	252,000
2026-08-25	2.030	2.060	2.030	2.060	2.060	3,005,000
2026-08-24	2.020	2.030	2.010	2.030	2.030	202,000
2026-08-20	2.020	2.020	2.020	2.020	2.020	732,000
2026-08-19	2.050	2.050	2.050	2.050	2.050	325,000
2026-08-18	2.050	2.050	2.050	2.050	2.050	312,000
2026-08-17	2.020	2.050	2.020	2.050	2.050	218,000
2026-08-14	2.030	2.060	2.030	2.040	2.040	637,000
2026-08-13	2.030	2.030	2.020	2.020	2.020	139,000
2026-08-12	2.030	2.030	2.020	2.030	2.030	23,000
2026-08-11	2.050	2.050	2.030	2.030	2.030	22,000
2026-08-10	2.050	2.050	2.040	2.040	2.040	52,000
2026-08-07	2.050	2.060	2.020	2.050	2.050	708,000
2026-08-06	2.050	2.060	2.030	2.050	2.050	408,000
2026-08-05	2.050	2.060	2.030	2.060	2.060	38,000
2026-08-04	2.070	2.070	2.050	2.070	2.070	183,000
2026-08-03	2.070	2.070	2.040	2.040	2.040	20,000
2026-07-31	2.070	2.080	2.070	2.080	2.080	69,000
2026-07-30	2.140	2.140	2.140	2.140	2.140	16,000
2026-07-29	2.070	2.190	2.040	2.060	2.060	39,000
2026-07-28	2.010	2.070	2.010	2.070	2.070	287,000
2026-07-27	2.080	2.080	2.000	2.060	2.060	449,000
2026-07-24	2.080	2.080	2.030	2.080	2.080	307,000
2026-07-23	2.040	2.100	2.040	2.080	2.080	32,000

Page 1 of 5 · 241 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.