Solid Group Inc. (PSE:SGI)
Philippines · Delayed Price · Currency is PHP 1.350
-0.010 (-0.74%)
At close: Jun 5, 2026
Solid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -0.74% | 7,000 |
| Jun 4, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 75,000 |
| Jun 3, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 41,000 |
| Jun 2, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 57,000 |
| Jun 1, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | 36,000 |
| May 29, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -2.24% | 197,000 |
| May 28, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 19,000 |
| May 26, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 27,000 |
| May 25, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 39,000 |
| May 22, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 70,000 |
| May 21, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 67,000 |
| May 20, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 410,000 |
| May 19, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | - | 511,000 |
| May 18, 2026 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | - | 153,000 |
| May 15, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | -0.74% | 6,000 |
| May 14, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 32,000 |
| May 13, 2026 | 1.35 | 1.36 | 1.30 | 1.36 | 1.36 | 0.74% | 285,000 |
| May 12, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 4,000 |
| May 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 6,000 |
| May 8, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 19,000 |
| May 7, 2026 | 1.30 | 1.34 | 1.24 | 1.34 | 1.34 | 0.75% | 109,000 |
| May 6, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | -0.75% | 104,000 |
| May 5, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,000 |
| May 4, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 57,000 |
| Apr 30, 2026 | 1.31 | 1.34 | 1.30 | 1.34 | 1.34 | 0.75% | 31,000 |
| Apr 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| 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 |