Solid Group Inc. (PSE:SGI)
Philippines · Delayed Price · Currency is PHP 1.130
-0.020 (-1.74%)
At close: Oct 27, 2026
Solid Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.15 | 1.17 | 1.08 | 1.13 | 1.13 | -1.74% | 1,914,000 |
| Oct 26, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 3.60% | 21,000 |
| Oct 23, 2026 | 1.20 | 1.20 | 1.11 | 1.11 | 1.11 | -5.13% | 151,000 |
| Oct 22, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -3.31% | 30,000 |
| Oct 21, 2026 | 1.17 | 1.21 | 1.17 | 1.21 | 1.21 | 3.42% | 137,000 |
| Oct 20, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 109,000 |
| Oct 19, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 102,000 |
| Oct 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.07% | 25,000 |
| Oct 15, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 1,000 |
| Oct 13, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | 2.52% | 47,000 |
| Oct 12, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 184,000 |
| Oct 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -2.50% | 7,000 |
| Oct 8, 2026 | 1.17 | 1.20 | 1.11 | 1.20 | 1.20 | -2.44% | 144,000 |
| Oct 7, 2026 | 1.23 | 1.23 | 1.17 | 1.23 | 1.23 | - | 6,000 |
| Oct 6, 2026 | 1.19 | 1.23 | 1.15 | 1.23 | 1.23 | 3.36% | 121,000 |
| Oct 5, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 173,000 |
| Oct 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Oct 1, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | 3,000 |
| Sep 30, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 2,000 |
| Sep 29, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | -0.83% | 16,000 |
| Sep 28, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1,000 |
| Sep 25, 2026 | 1.13 | 1.22 | 1.12 | 1.20 | 1.20 | 7.14% | 213,000 |
| Sep 24, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 116,000 |
| Sep 23, 2026 | 1.16 | 1.16 | 1.10 | 1.13 | 1.13 | -2.59% | 1,183,000 |
| Sep 22, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 65,000 |
| Sep 21, 2026 | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | 1.74% | 216,000 |
| Sep 18, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 136,000 |
| 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 |