Solid Group Inc. (PSE:SGI)
Philippines · Delayed Price · Currency is PHP 1.280
-0.010 (-0.78%)
At close: Oct 30, 2025
Solid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 35,000 |
| Oct 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 5,000 |
| Oct 27, 2025 | 1.19 | 1.29 | 1.19 | 1.29 | 1.29 | 3.20% | 139,000 |
| Oct 24, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 9,000 |
| Oct 23, 2025 | 1.23 | 1.27 | 1.16 | 1.27 | 1.27 | -1.55% | 242,000 |
| Oct 22, 2025 | 1.25 | 1.29 | 1.21 | 1.29 | 1.29 | -0.77% | 22,000 |
| Oct 21, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 4.84% | 312,000 |
| Oct 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 42,000 |
| Oct 17, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -4.62% | 32,000 |
| Oct 16, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 13,000 |
| Oct 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 4,000 |
| Oct 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 4,000 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 4,000 |
| Oct 10, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 4.84% | 2,000 |
| Oct 9, 2025 | 1.30 | 1.31 | 1.24 | 1.24 | 1.24 | -5.34% | 9,000 |
| Oct 8, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 18,000 |
| Oct 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,000 |
| Oct 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 22,000 |
| Oct 3, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 38,000 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | 3.23% | 61,000 |
| Oct 1, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 4,000 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 9,000 |
| Sep 29, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 41,000 |
| Sep 26, 2025 | 1.30 | 1.30 | 1.23 | 1.29 | 1.29 | -0.77% | 92,000 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,000 |
| Sep 24, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 16,000 |
| Sep 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 10,000 |
| Sep 22, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 111,000 |
| Sep 19, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | - | 12,000 |
| Sep 18, 2025 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | - | 54,000 |
| Sep 17, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | 4.96% | 50,000 |
| Sep 16, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 398,000 |
| Sep 15, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 64,000 |
| Sep 12, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -2.36% | 151,000 |
| Sep 11, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -2.31% | 9,000 |
| Sep 10, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 5.69% | 7,000 |
| Sep 9, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 127,000 |
| Sep 8, 2025 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | -0.81% | 15,000 |
| Sep 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 4, 2025 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | - | 189,000 |
| Sep 3, 2025 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -3.88% | 71,000 |
| Sep 2, 2025 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | - | 445,000 |
| Sep 1, 2025 | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | -0.77% | 48,000 |
| Aug 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 32,000 |
| Aug 28, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 344,000 |
| Aug 27, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 30,000 |
| Aug 26, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 20,000 |
| Aug 22, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 27,000 |
| Aug 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 8,000 |