Solid Group Inc. (PSE:SGI)
Philippines · Delayed Price · Currency is PHP 1.290
-0.010 (-0.77%)
At close: Jul 17, 2026
Solid Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1.35 | 1.37 | 1.33 | 1.37 | 1.27 | 2.24% | 159,000 |
| Jul 6, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.24 | -2.19% | 387,000 |
| Jul 3, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.27 | 1.48% | 256,000 |
| Jul 2, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | 1.25 | -2.17% | 274,000 |
| Jul 1, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.28 | -1.43% | 13,000 |
| Jun 30, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.30 | 1.45% | 153,000 |
| Jun 29, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.28 | -2.13% | 326,000 |
| Jun 26, 2026 | 1.42 | 1.44 | 1.41 | 1.41 | 1.31 | - | 175,000 |
| Jun 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.31 | - | 33,000 |
| Jun 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.31 | 0.71% | 141,000 |
| Jun 23, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.30 | - | 127,000 |
| Jun 22, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.30 | -0.71% | 99,000 |
| Jun 19, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.31 | 0.71% | 210,000 |
| Jun 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.30 | -0.71% | 8,000 |
| Jun 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.31 | - | 74,000 |
| Jun 16, 2026 | 1.35 | 1.41 | 1.35 | 1.41 | 1.31 | 3.68% | 828,000 |
| Jun 15, 2026 | 1.37 | 1.38 | 1.36 | 1.36 | 1.26 | 0.74% | 175,000 |
| Jun 11, 2026 | 1.36 | 1.37 | 1.35 | 1.35 | 1.25 | - | 122,000 |
| Jun 10, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.25 | 3.85% | 161,000 |
| Jun 9, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.20 | -4.41% | 424,000 |
| Jun 8, 2026 | 1.36 | 1.36 | 1.33 | 1.36 | 1.26 | 0.74% | 15,000 |
| Jun 5, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.25 | -0.74% | 7,000 |
| Jun 4, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.26 | - | 75,000 |
| Jun 3, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.26 | 0.74% | 41,000 |
| Jun 2, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.25 | 0.75% | 57,000 |
| Jun 1, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.24 | 2.29% | 36,000 |
| May 29, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.21 | -2.24% | 197,000 |
| May 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.24 | - | 19,000 |
| May 26, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.24 | - | 27,000 |
| May 25, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.24 | -0.74% | 39,000 |
| May 22, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.25 | 0.75% | 70,000 |
| May 21, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.24 | -0.74% | 67,000 |
| May 20, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.25 | 0.75% | 410,000 |
| May 19, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.24 | - | 511,000 |
| May 18, 2026 | 1.34 | 1.35 | 1.30 | 1.34 | 1.24 | - | 153,000 |
| May 15, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.24 | -0.74% | 6,000 |
| May 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.25 | -0.74% | 32,000 |
| May 13, 2026 | 1.35 | 1.36 | 1.30 | 1.36 | 1.26 | 0.74% | 285,000 |
| May 12, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.25 | - | 4,000 |
| May 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.25 | - | 6,000 |
| May 8, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.25 | 0.75% | 19,000 |
| May 7, 2026 | 1.30 | 1.34 | 1.24 | 1.34 | 1.24 | 0.75% | 109,000 |