SSI Group, Inc. (PSE:SSI)
Philippines · Delayed Price · Currency is PHP 2.080
-0.030 (-1.42%)
At close: Sep 17, 2026
SSI Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 2.03 | 2.06 | 2.03 | 2.04 | 2.04 | 0.99% | 637,000 |
| Aug 13, 2026 | 2.03 | 2.03 | 2.02 | 2.02 | 2.02 | -0.49% | 139,000 |
| Aug 12, 2026 | 2.03 | 2.03 | 2.02 | 2.03 | 2.03 | - | 23,000 |
| Aug 11, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.49% | 22,000 |
| Aug 10, 2026 | 2.05 | 2.05 | 2.04 | 2.04 | 2.04 | -0.49% | 52,000 |
| Aug 7, 2026 | 2.05 | 2.06 | 2.02 | 2.05 | 2.05 | - | 708,000 |
| Aug 6, 2026 | 2.05 | 2.06 | 2.03 | 2.05 | 2.05 | -0.49% | 408,000 |
| Aug 5, 2026 | 2.05 | 2.06 | 2.03 | 2.06 | 2.06 | -0.48% | 38,000 |
| Aug 4, 2026 | 2.07 | 2.07 | 2.05 | 2.07 | 2.07 | 1.47% | 183,000 |
| Aug 3, 2026 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -1.92% | 20,000 |
| Jul 31, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | -2.80% | 69,000 |
| Jul 30, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | 16,000 |
| Jul 29, 2026 | 2.07 | 2.19 | 2.04 | 2.06 | 2.06 | -0.48% | 39,000 |
| Jul 28, 2026 | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | 0.49% | 287,000 |
| Jul 27, 2026 | 2.08 | 2.08 | 2.00 | 2.06 | 2.06 | -0.96% | 449,000 |
| Jul 24, 2026 | 2.08 | 2.08 | 2.03 | 2.08 | 2.08 | - | 307,000 |
| Jul 23, 2026 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | 1.46% | 32,000 |
| Jul 22, 2026 | 2.04 | 2.06 | 2.04 | 2.05 | 2.05 | 0.49% | 152,000 |
| Jul 21, 2026 | 2.15 | 2.15 | 2.00 | 2.04 | 2.04 | -5.12% | 2,529,000 |
| Jul 20, 2026 | 2.19 | 2.19 | 2.15 | 2.15 | 2.15 | -1.83% | 64,000 |
| Jul 17, 2026 | 2.16 | 2.19 | 2.14 | 2.19 | 2.19 | -0.45% | 196,000 |
| Jul 16, 2026 | 2.20 | 2.20 | 2.14 | 2.20 | 2.20 | 0.46% | 315,000 |
| Jul 15, 2026 | 2.14 | 2.19 | 2.14 | 2.19 | 2.19 | - | 263,000 |
| Jul 14, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | 6,000 |
| Jul 13, 2026 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | -0.45% | 52,000 |
| Jul 10, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 2,000 |
| Jul 9, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 26,000 |
| Jul 8, 2026 | 2.20 | 2.20 | 2.15 | 2.20 | 2.20 | - | 47,000 |