Solid Group Inc. (PSE:SGI)
Philippines · Delayed Price · Currency is PHP 1.140
-0.030 (-2.56%)
At close: Sep 17, 2026
Solid Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.14 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 88,000 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -3.31% | 252,000 |
| Sep 15, 2026 | 1.20 | 1.22 | 1.12 | 1.21 | 1.21 | 5.22% | 273,000 |
| Sep 14, 2026 | 1.16 | 1.22 | 1.15 | 1.15 | 1.15 | -4.17% | 12,000 |
| Sep 11, 2026 | 1.21 | 1.21 | 1.15 | 1.20 | 1.20 | -0.83% | 76,000 |
| Sep 10, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 6,000 |
| Sep 9, 2026 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 201,000 |
| Sep 8, 2026 | 1.15 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 58,000 |
| Sep 7, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 12,000 |
| Sep 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.69% | 19,000 |
| Sep 3, 2026 | 1.19 | 1.21 | 1.15 | 1.18 | 1.18 | 0.85% | 13,000 |
| Sep 2, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 28,000 |
| Sep 1, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 136,000 |
| Aug 28, 2026 | 1.17 | 1.19 | 1.10 | 1.19 | 1.19 | -0.83% | 767,000 |
| Aug 27, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | - | 12,000 |
| Aug 26, 2026 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | -0.83% | 106,000 |
| Aug 25, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 2,000 |
| Aug 24, 2026 | 1.15 | 1.21 | 1.14 | 1.20 | 1.20 | 4.35% | 175,000 |
| Aug 20, 2026 | 1.19 | 1.21 | 1.15 | 1.15 | 1.15 | -3.36% | 170,000 |
| Aug 19, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 8,000 |
| Aug 18, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 46,000 |
| Aug 17, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 2.54% | 65,000 |
| Aug 14, 2026 | 1.19 | 1.26 | 1.18 | 1.18 | 1.18 | - | 922,000 |
| Aug 13, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | - | 125,000 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 19,000 |
| Aug 11, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | -0.83% | 21,000 |
| Aug 10, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 32,000 |
| Aug 7, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 34,000 |
| Aug 6, 2026 | 1.17 | 1.20 | 1.14 | 1.20 | 1.20 | 1.69% | 32,000 |
| Aug 5, 2026 | 1.12 | 1.18 | 1.11 | 1.18 | 1.18 | - | 1,841,000 |
| Aug 4, 2026 | 1.19 | 1.19 | 1.10 | 1.18 | 1.18 | -0.84% | 572,000 |
| Aug 3, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 573,000 |
| Jul 31, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 69,000 |
| Jul 30, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 80,000 |
| Jul 29, 2026 | 1.20 | 1.25 | 1.20 | 1.23 | 1.23 | -1.60% | 12,000 |
| Jul 28, 2026 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | 0.81% | 95,000 |
| Jul 27, 2026 | 1.15 | 1.28 | 1.15 | 1.24 | 1.24 | 5.08% | 130,000 |
| Jul 24, 2026 | 1.26 | 1.28 | 1.18 | 1.18 | 1.18 | -6.35% | 533,000 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | 2.44% | 137,000 |
| Jul 22, 2026 | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 32,000 |
| Jul 21, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | -0.78% | 103,000 |
| Jul 20, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -0.78% | 112,000 |
| Jul 17, 2026 | 1.28 | 1.29 | 1.24 | 1.29 | 1.29 | -0.77% | 31,000 |
| Jul 16, 2026 | 1.28 | 1.30 | 1.24 | 1.30 | 1.30 | 1.56% | 107,000 |
| Jul 15, 2026 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | -1.54% | 298,000 |
| Jul 14, 2026 | 1.30 | 1.32 | 1.24 | 1.30 | 1.30 | 3.17% | 210,000 |
| Jul 13, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.26 | 1.49% | 2,086,000 |
| Jul 10, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.24 | -1.47% | 170,000 |
| Jul 9, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.26 | - | 146,000 |
| Jul 8, 2026 | 1.37 | 1.37 | 1.34 | 1.36 | 1.26 | -0.73% | 161,000 |