SSI Group, Inc. (PSE:SSI)
Philippines · Delayed Price · Currency is PHP 2.680
+0.070 (2.68%)
At close: Sep 19, 2025
SSI Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.65 | 2.71 | 2.60 | 2.68 | 2.68 | 2.68% | 280,000 |
| Sep 18, 2025 | 2.63 | 2.63 | 2.58 | 2.61 | 2.61 | 0.77% | 4,355,000 |
| Sep 17, 2025 | 2.58 | 2.60 | 2.58 | 2.59 | 2.59 | 0.39% | 801,000 |
| Sep 16, 2025 | 2.59 | 2.65 | 2.58 | 2.58 | 2.58 | -0.39% | 351,000 |
| Sep 15, 2025 | 2.63 | 2.64 | 2.59 | 2.59 | 2.59 | -1.52% | 858,000 |
| Sep 12, 2025 | 2.73 | 2.73 | 2.63 | 2.63 | 2.63 | -2.23% | 371,000 |
| Sep 11, 2025 | 2.69 | 2.80 | 2.64 | 2.69 | 2.69 | -0.37% | 1,926,000 |
| Sep 10, 2025 | 2.61 | 2.74 | 2.57 | 2.70 | 2.70 | 3.45% | 1,551,000 |
| Sep 9, 2025 | 2.63 | 2.64 | 2.59 | 2.61 | 2.61 | -1.14% | 532,000 |
| Sep 8, 2025 | 2.58 | 2.65 | 2.58 | 2.64 | 2.64 | -0.38% | 29,000 |
| Sep 5, 2025 | 2.60 | 2.65 | 2.58 | 2.65 | 2.65 | 1.53% | 758,000 |
| Sep 4, 2025 | 2.65 | 2.66 | 2.61 | 2.61 | 2.61 | -1.51% | 634,000 |
| Sep 3, 2025 | 2.65 | 2.67 | 2.63 | 2.65 | 2.65 | -0.75% | 25,506,000 |
| Sep 2, 2025 | 2.67 | 2.68 | 2.66 | 2.67 | 2.67 | 0.38% | 551,000 |
| Sep 1, 2025 | 2.69 | 2.70 | 2.66 | 2.66 | 2.66 | -1.12% | 1,575,000 |
| Aug 29, 2025 | 2.70 | 2.70 | 2.66 | 2.69 | 2.69 | 1.51% | 196,000 |
| Aug 28, 2025 | 2.64 | 2.70 | 2.64 | 2.65 | 2.65 | -1.49% | 3,355,000 |
| 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 |