Solid Group Inc. (PSE:SGI)
Philippines · Delayed Price · Currency is PHP 1.330
-0.020 (-1.48%)
At close: Apr 28, 2026
Solid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | -1.48% | 36,000 |
| Apr 27, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 11,000 |
| Apr 24, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 23,000 |
| Apr 23, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -1.47% | 159,000 |
| Apr 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Apr 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1,000 |
| Apr 20, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 1,000 |
| Apr 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 23,000 |
| Apr 16, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 3.82% | 117,000 |
| Apr 15, 2026 | 1.31 | 1.35 | 1.31 | 1.31 | 1.31 | -3.68% | 35,000 |
| Apr 14, 2026 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 30,000 |
| Apr 13, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | -0.74% | 23,000 |
| Apr 10, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 3.03% | 280,000 |
| Apr 8, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 7,000 |
| Apr 7, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 12,000 |
| Apr 6, 2026 | 1.30 | 1.33 | 1.28 | 1.33 | 1.33 | -1.48% | 191,000 |
| Apr 1, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | - | 14,000 |
| Mar 31, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 21,000 |
| Mar 30, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | 1.49% | 268,000 |
| Mar 27, 2026 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | -1.47% | 184,000 |
| Mar 26, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Mar 25, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 11,000 |
| Mar 24, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 3,000 |
| Mar 23, 2026 | 1.35 | 1.37 | 1.32 | 1.37 | 1.37 | 1.48% | 291,000 |
| Mar 19, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 39,000 |
| Mar 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Mar 17, 2026 | 1.35 | 1.35 | 1.26 | 1.35 | 1.35 | -0.74% | 27,000 |
| Mar 16, 2026 | 1.37 | 1.37 | 1.26 | 1.36 | 1.36 | -0.73% | 54,000 |
| Mar 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 35,000 |
| Mar 12, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 111,000 |
| Mar 11, 2026 | 1.32 | 1.36 | 1.30 | 1.36 | 1.36 | - | 20,000 |
| Mar 10, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 4.62% | 603,000 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 77,000 |
| Mar 6, 2026 | 1.31 | 1.33 | 1.30 | 1.33 | 1.33 | - | 509,000 |
| Mar 5, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.33 | -0.75% | 293,000 |
| Mar 4, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 13,000 |
| Mar 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 17,000 |
| Mar 2, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 39,000 |
| Feb 27, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 73,000 |
| Feb 26, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 38,000 |
| Feb 25, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 7,000 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.86% | 62,000 |
| Feb 23, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 5.26% | 461,000 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | 1.53% | 27,000 |
| Feb 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 18, 2026 | 1.32 | 1.37 | 1.31 | 1.31 | 1.31 | - | 42,000 |
| Feb 16, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -3.68% | 152,000 |
| Feb 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 3,000 |
| Feb 12, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 33,000 |
| Feb 11, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 186,000 |