Solid Group Inc. (PSE:SGI)
Philippines · Delayed Price · Currency is PHP 1.260
0.00 (0.00%)
At close: Nov 27, 2025
Solid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | - | 47,000 |
| Nov 26, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -6.67% | 26,000 |
| Nov 25, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 4.65% | 99,000 |
| Nov 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 26,000 |
| Nov 21, 2025 | 1.29 | 1.29 | 1.23 | 1.29 | 1.29 | 0.78% | 34,000 |
| Nov 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 95,000 |
| Nov 18, 2025 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 3.23% | 17,000 |
| Nov 17, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 96,000 |
| Nov 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 13, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 25,000 |
| Nov 12, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 41,000 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -3.15% | 3,000 |
| Nov 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | 38,000 |
| Nov 7, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.91% | 16,000 |
| Nov 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 2,000 |
| Nov 4, 2025 | 1.27 | 1.28 | 1.22 | 1.28 | 1.28 | 4.07% | 28,000 |
| Nov 3, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -3.91% | 111,000 |
| 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 |