SSI Group, Inc. (PSE:SSI)
Philippines · Delayed Price · Currency is PHP 2.690
-0.010 (-0.37%)
At close: Aug 27, 2025
SSI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 2.70 | 2.71 | 2.68 | 2.69 | 2.69 | -0.37% | 1,005,000 |
| Aug 26, 2025 | 2.74 | 2.74 | 2.69 | 2.70 | 2.70 | 1.50% | 480,000 |
| Aug 22, 2025 | 2.68 | 2.70 | 2.63 | 2.66 | 2.66 | 1.14% | 1,498,000 |
| Aug 20, 2025 | 2.68 | 2.68 | 2.61 | 2.63 | 2.63 | -1.13% | 737,000 |
| Aug 19, 2025 | 2.70 | 2.70 | 2.62 | 2.66 | 2.66 | 2.70% | 931,000 |
| Aug 18, 2025 | 2.68 | 2.68 | 2.59 | 2.59 | 2.59 | -3.36% | 1,644,000 |
| Aug 15, 2025 | 2.73 | 2.78 | 2.67 | 2.68 | 2.68 | -1.83% | 3,102,000 |
| Aug 14, 2025 | 2.75 | 2.80 | 2.62 | 2.73 | 2.73 | -5.21% | 2,983,000 |
| Aug 13, 2025 | 3.00 | 3.05 | 2.80 | 2.88 | 2.88 | -4.00% | 2,053,000 |
| Aug 12, 2025 | 3.00 | 3.05 | 2.99 | 3.00 | 3.00 | 0.67% | 75,000 |
| Aug 11, 2025 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -2.30% | 112,000 |
| Aug 8, 2025 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 2.35% | 82,000 |
| Aug 7, 2025 | 3.00 | 3.00 | 2.97 | 2.98 | 2.98 | -0.67% | 495,000 |
| Aug 6, 2025 | 2.98 | 3.01 | 2.98 | 3.00 | 3.00 | 0.67% | 1,136,000 |
| Aug 5, 2025 | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | -1.97% | 1,268,000 |
| Aug 4, 2025 | 3.04 | 3.04 | 2.99 | 3.04 | 3.04 | 1.33% | 27,000 |
| Aug 1, 2025 | 3.08 | 3.08 | 2.99 | 3.00 | 3.00 | 0.67% | 1,035,000 |
| Jul 31, 2025 | 2.99 | 3.09 | 2.98 | 2.98 | 2.98 | -0.67% | 273,000 |
| Jul 30, 2025 | 3.08 | 3.08 | 2.98 | 3.00 | 3.00 | -2.28% | 1,888,000 |
| Jul 29, 2025 | 3.10 | 3.10 | 3.07 | 3.07 | 3.07 | -0.97% | 108,000 |
| Jul 28, 2025 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | -1.59% | 25,000 |
| Jul 25, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.32% | 1,028,000 |
| Jul 24, 2025 | 3.11 | 3.16 | 3.11 | 3.16 | 3.16 | 1.28% | 605,000 |
| Jul 23, 2025 | 3.15 | 3.15 | 3.10 | 3.12 | 3.12 | -0.64% | 1,056,000 |
| Jul 22, 2025 | 3.11 | 3.14 | 3.04 | 3.14 | 3.14 | 1.29% | 1,106,000 |
| Jul 21, 2025 | 3.19 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 563,000 |
| Jul 18, 2025 | 3.11 | 3.21 | 3.03 | 3.20 | 3.20 | 0.63% | 1,500,000 |
| Jul 17, 2025 | 3.15 | 3.20 | 3.14 | 3.18 | 3.18 | 0.95% | 1,624,000 |
| Jul 16, 2025 | 3.06 | 3.15 | 3.05 | 3.15 | 3.15 | 3.28% | 2,276,000 |
| Jul 15, 2025 | 3.10 | 3.10 | 3.04 | 3.05 | 3.05 | - | 852,000 |
| Jul 14, 2025 | 3.05 | 3.08 | 3.03 | 3.05 | 3.05 | - | 171,000 |
| Jul 11, 2025 | 3.05 | 3.12 | 3.04 | 3.05 | 3.05 | - | 287,000 |
| Jul 10, 2025 | 3.14 | 3.14 | 3.04 | 3.05 | 3.05 | -2.87% | 1,497,000 |
| Jul 9, 2025 | 3.16 | 3.17 | 3.13 | 3.14 | 3.14 | -0.63% | 286,000 |
| Jul 8, 2025 | 3.13 | 3.16 | 3.13 | 3.16 | 3.16 | 2.60% | 1,222,000 |
| Jul 7, 2025 | 3.12 | 3.12 | 3.05 | 3.08 | 3.08 | -1.28% | 205,000 |
| Jul 4, 2025 | 3.08 | 3.13 | 3.08 | 3.12 | 3.12 | 1.30% | 938,000 |
| Jul 3, 2025 | 3.15 | 3.17 | 3.06 | 3.08 | 3.08 | -2.22% | 475,000 |
| Jul 2, 2025 | 3.15 | 3.16 | 3.11 | 3.15 | 3.15 | 1.29% | 7,841,000 |
| Jul 1, 2025 | 3.10 | 3.22 | 3.06 | 3.11 | 3.11 | 0.32% | 3,089,000 |
| Jun 30, 2025 | 3.06 | 3.15 | 3.05 | 3.10 | 3.10 | 1.64% | 406,000 |
| Jun 27, 2025 | 3.07 | 3.10 | 3.03 | 3.05 | 3.05 | -0.65% | 189,000 |
| Jun 26, 2025 | 3.08 | 3.08 | 3.02 | 3.07 | 3.07 | -0.65% | 235,000 |
| Jun 25, 2025 | 3.05 | 3.10 | 3.00 | 3.09 | 3.09 | 0.32% | 1,598,000 |
| Jun 24, 2025 | 3.09 | 3.12 | 3.01 | 3.08 | 3.08 | -0.32% | 612,000 |
| Jun 23, 2025 | 3.10 | 3.10 | 3.00 | 3.09 | 3.09 | -1.90% | 1,216,000 |
| Jun 20, 2025 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -1.56% | 238,000 |
| Jun 19, 2025 | 3.22 | 3.35 | 3.19 | 3.20 | 3.20 | -1.84% | 674,000 |
| Jun 18, 2025 | 3.40 | 3.40 | 3.25 | 3.26 | 3.26 | -3.83% | 1,196,000 |
| Jun 17, 2025 | 3.42 | 3.45 | 3.34 | 3.39 | 3.39 | 0.59% | 395,000 |