Solid Group Inc. (PSE:SGI)
Philippines · Delayed Price · Currency is PHP 1.290
-0.030 (-2.27%)
At close: Aug 28, 2025
Solid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,000 |
| Aug 18, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 11,000 |
| Aug 15, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 111,000 |
| Aug 14, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | - | 45,000 |
| Aug 13, 2025 | 1.32 | 1.38 | 1.30 | 1.32 | 1.32 | 0.76% | 373,000 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 14,000 |
| Aug 11, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | -0.74% | 115,000 |
| Aug 8, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 28,000 |
| Aug 7, 2025 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | -2.19% | 14,000 |
| Aug 6, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 12,000 |
| Aug 5, 2025 | 1.37 | 1.37 | 1.31 | 1.36 | 1.36 | -0.73% | 13,000 |
| Aug 4, 2025 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 3.79% | 18,000 |
| Aug 1, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 16,000 |
| Jul 31, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 11,000 |
| Jul 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 1,000 |
| Jul 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 7,000 |
| Jul 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 31,000 |
| Jul 25, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 5.34% | 56,000 |
| Jul 24, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -5.07% | 71,000 |
| Jul 23, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 31,000 |
| Jul 22, 2025 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 62,000 |
| Jul 21, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.90% | 91,000 |
| Jul 18, 2025 | 1.40 | 1.40 | 1.32 | 1.38 | 1.38 | -1.43% | 50,000 |
| Jul 17, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 36,000 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | -2.78% | 415,000 |
| Jul 15, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 87,000 |
| Jul 14, 2025 | 1.42 | 1.46 | 1.36 | 1.45 | 1.45 | -0.68% | 813,000 |
| Jul 11, 2025 | 1.46 | 1.46 | 1.42 | 1.46 | 1.36 | 2.10% | 2,402,000 |
| Jul 10, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.33 | -2.05% | 547,000 |
| Jul 9, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.36 | - | 167,000 |
| Jul 8, 2025 | 1.40 | 1.47 | 1.38 | 1.46 | 1.36 | 5.80% | 679,000 |
| Jul 7, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.29 | - | 132,000 |
| Jul 4, 2025 | 1.37 | 1.40 | 1.35 | 1.38 | 1.29 | - | 854,000 |
| Jul 3, 2025 | 1.36 | 1.39 | 1.34 | 1.38 | 1.29 | 2.99% | 506,000 |
| Jul 2, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.25 | - | 499,000 |
| Jul 1, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.25 | - | 527,000 |
| Jun 30, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.25 | - | 162,000 |
| Jun 27, 2025 | 1.32 | 1.35 | 1.29 | 1.34 | 1.25 | 3.08% | 2,005,000 |
| Jun 26, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.21 | 0.78% | 121,000 |
| Jun 25, 2025 | 1.20 | 1.30 | 1.20 | 1.29 | 1.20 | 7.50% | 1,576,000 |
| Jun 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.12 | - | 3,000 |
| Jun 23, 2025 | 1.20 | 1.27 | 1.16 | 1.20 | 1.12 | - | 263,000 |
| Jun 20, 2025 | 1.27 | 1.27 | 1.16 | 1.20 | 1.12 | -5.51% | 893,000 |
| Jun 19, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.18 | 0.79% | 33,000 |
| Jun 18, 2025 | 1.25 | 1.26 | 1.24 | 1.26 | 1.17 | 1.61% | 113,000 |