SSI Group, Inc. (PSE:SSI)
Philippines · Delayed Price · Currency is PHP 1.970
+0.020 (1.03%)
At close: Oct 27, 2026
SSI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.95 | 1.97 | 1.90 | 1.97 | 1.97 | 1.03% | 181,000 |
| Oct 26, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | 18,000 |
| Oct 23, 2026 | 1.92 | 1.97 | 1.92 | 1.97 | 1.97 | - | 58,000 |
| Oct 22, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 68,000 |
| Oct 21, 2026 | 2.00 | 2.05 | 1.94 | 1.95 | 1.95 | -2.50% | 147,000 |
| Oct 20, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 2.56% | 163,000 |
| Oct 19, 2026 | 2.08 | 2.08 | 1.91 | 1.95 | 1.95 | - | 301,000 |
| Oct 16, 2026 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 297,000 |
| Oct 15, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 103,000 |
| Oct 14, 2026 | 1.99 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | 579,000 |
| Oct 13, 2026 | 2.00 | 2.01 | 1.91 | 2.00 | 2.00 | -4.76% | 55,000 |
| Oct 12, 2026 | 1.95 | 2.10 | 1.95 | 2.10 | 2.10 | 5.53% | 19,000 |
| Oct 9, 2026 | 2.05 | 2.05 | 1.92 | 1.99 | 1.99 | -2.93% | 46,000 |
| Oct 8, 2026 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | 2.50% | 62,000 |
| Oct 7, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 18,000 |
| Oct 6, 2026 | 1.94 | 2.00 | 1.91 | 1.95 | 1.95 | -4.41% | 152,000 |
| Oct 5, 2026 | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | -0.49% | 100,000 |
| Oct 2, 2026 | 2.00 | 2.05 | 1.91 | 2.05 | 2.05 | 2.50% | 222,000 |
| Oct 1, 2026 | 2.05 | 2.05 | 1.99 | 2.00 | 2.00 | - | 112,000 |
| Sep 30, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 156,000 |
| Sep 29, 2026 | 2.03 | 2.05 | 2.00 | 2.00 | 2.00 | -1.48% | 5,135,000 |
| Sep 28, 2026 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -1.93% | 9,000 |
| Sep 25, 2026 | 2.02 | 2.08 | 2.00 | 2.07 | 2.07 | 0.98% | 233,000 |
| Sep 24, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 50,000 |
| Sep 23, 2026 | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | - | 19,000 |
| Sep 22, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,000 |
| Sep 21, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | - | 101,000 |
| Sep 18, 2026 | 2.03 | 2.05 | 2.02 | 2.05 | 2.05 | -1.44% | 31,000 |
| Sep 17, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -1.42% | 6,000 |
| Sep 16, 2026 | 2.02 | 2.11 | 2.02 | 2.11 | 2.11 | - | 45,000 |
| Sep 15, 2026 | 2.01 | 2.11 | 2.01 | 2.11 | 2.11 | 2.43% | 88,000 |
| Sep 14, 2026 | 2.07 | 2.12 | 2.00 | 2.06 | 2.06 | -0.96% | 748,000 |
| Sep 11, 2026 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | - | 60,000 |
| Sep 10, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | 82,000 |
| Sep 9, 2026 | 2.10 | 2.11 | 2.10 | 2.10 | 2.10 | - | 50,000 |
| Sep 8, 2026 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | -1.41% | 12,000 |
| Sep 7, 2026 | 2.19 | 2.19 | 2.12 | 2.13 | 2.13 | -2.74% | 170,000 |
| Sep 4, 2026 | 2.03 | 2.19 | 2.03 | 2.19 | 2.19 | 6.31% | 24,053,000 |
| Sep 3, 2026 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | -0.96% | 46,000 |
| Sep 2, 2026 | 2.04 | 2.08 | 2.03 | 2.08 | 2.08 | 1.46% | 80,000 |
| Sep 1, 2026 | 2.03 | 2.08 | 2.02 | 2.05 | 2.05 | 0.99% | 145,000 |
| Aug 28, 2026 | 2.05 | 2.10 | 2.02 | 2.03 | 2.03 | -1.46% | 142,000 |
| Aug 27, 2026 | 2.07 | 2.13 | 2.05 | 2.06 | 2.06 | - | 82,000 |
| Aug 26, 2026 | 2.07 | 2.14 | 2.06 | 2.06 | 2.06 | - | 252,000 |
| Aug 25, 2026 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | 1.48% | 3,005,000 |
| Aug 24, 2026 | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | 0.50% | 202,000 |
| Aug 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.46% | 732,000 |
| Aug 19, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 325,000 |
| Aug 18, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 312,000 |
| Aug 17, 2026 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 0.49% | 218,000 |