Solid Group Inc. (PSE:SGI)
Philippines · Delayed Price · Currency is PHP 1.210
+0.010 (0.83%)
At close: Aug 7, 2026
Solid Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |