SSI Group, Inc. (PSE:SSI)

Philippines flag Philippines · Delayed Price · Currency is PHP
3.000
+0.020 (0.67%)
At close: Aug 1, 2025

SSI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253.083.082.993.003.000.67%1,035,000
Jul 31, 20252.993.092.982.982.98-0.67%273,000
Jul 30, 20253.083.082.983.003.00-2.28%1,888,000
Jul 29, 20253.103.103.073.073.07-0.97%108,000
Jul 28, 20253.153.153.093.103.10-1.59%25,000
Jul 25, 20253.183.183.153.153.15-0.32%1,028,000
Jul 24, 20253.113.163.113.163.161.28%605,000
Jul 23, 20253.153.153.103.123.12-0.64%1,056,000
Jul 22, 20253.113.143.043.143.141.29%1,106,000
Jul 21, 20253.193.203.103.103.10-3.13%563,000
Jul 18, 20253.113.213.033.203.200.63%1,500,000
Jul 17, 20253.153.203.143.183.180.95%1,624,000
Jul 16, 20253.063.153.053.153.153.28%2,276,000
Jul 15, 20253.103.103.043.053.05-852,000
Jul 14, 20253.053.083.033.053.05-171,000
Jul 11, 20253.053.123.043.053.05-287,000
Jul 10, 20253.143.143.043.053.05-2.87%1,497,000
Jul 9, 20253.163.173.133.143.14-0.63%286,000
Jul 8, 20253.133.163.133.163.162.60%1,222,000
Jul 7, 20253.123.123.053.083.08-1.28%205,000
Jul 4, 20253.083.133.083.123.121.30%938,000
Jul 3, 20253.153.173.063.083.08-2.22%475,000
Jul 2, 20253.153.163.113.153.151.29%7,841,000
Jul 1, 20253.103.223.063.113.110.32%3,089,000
Jun 30, 20253.063.153.053.103.101.64%406,000
Jun 27, 20253.073.103.033.053.05-0.65%189,000
Jun 26, 20253.083.083.023.073.07-0.65%235,000
Jun 25, 20253.053.103.003.093.090.32%1,598,000
Jun 24, 20253.093.123.013.083.08-0.32%612,000
Jun 23, 20253.103.103.003.093.09-1.90%1,216,000
Jun 20, 20253.203.203.153.153.15-1.56%238,000
Jun 19, 20253.223.353.193.203.20-1.84%674,000
Jun 18, 20253.403.403.253.263.26-3.83%1,196,000
Jun 17, 20253.423.453.343.393.390.59%395,000
Jun 16, 20253.343.443.323.373.370.60%2,202,000
Jun 13, 20253.403.403.343.353.35-1.47%535,000
Jun 11, 20253.323.503.203.403.403.34%5,572,000
Jun 10, 20253.273.323.253.293.290.92%814,000
Jun 9, 20253.213.273.143.263.262.84%1,303,000
Jun 5, 20253.223.223.103.173.17-0.94%126,000
Jun 4, 20253.193.203.113.203.201.27%1,006,000
Jun 3, 20253.103.163.093.163.161.94%685,000
Jun 2, 20253.203.203.103.103.10-2.82%2,657,000
May 30, 20253.233.233.113.193.19-0.93%49,000
May 29, 20253.113.223.113.223.222.88%308,000
May 28, 20253.063.133.063.133.132.62%1,000,000
May 27, 20253.103.103.053.053.05-1.61%477,000
May 26, 20253.093.103.053.103.10-47,000
May 23, 20253.153.153.063.103.10-1.59%42,000
May 22, 20253.053.163.003.153.153.28%357,000