Solid Group Inc. (PSE:SGI)
Philippines
· Delayed Price · Currency is PHP 1.360
+0.020 (1.49%)
At close: Mar 3, 2026
Solid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 13,000 |
| Mar 3, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 17,000 |
| Mar 2, 2026 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 39,000 |
| Feb 27, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 73,000 |
| Feb 26, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 38,000 |
| Feb 25, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 7,000 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -2.86% | 62,000 |
| Feb 23, 2026 | 1.35 | 1.40 | 1.34 | 1.40 | 1.40 | 5.26% | 461,000 |
| Feb 20, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | 1.53% | 27,000 |
| Feb 19, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Feb 18, 2026 | 1.32 | 1.37 | 1.31 | 1.31 | 1.31 | - | 42,000 |
| Feb 16, 2026 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -3.68% | 152,000 |
| Feb 13, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 3,000 |
| Feb 12, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 33,000 |
| Feb 11, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.96% | 186,000 |
| Feb 10, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.74% | 64,000 |
| Feb 9, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | - | 44,000 |
| Feb 6, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | 10,000 |
| Feb 5, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.71% | 14,000 |
| Feb 4, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 78,000 |
| Feb 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1,000 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.14% | 49,000 |
| Jan 30, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 2.19% | 530,000 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 6,000 |
| Jan 28, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 3.01% | 80,000 |
| Jan 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jan 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,000 |
| Jan 23, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -1.48% | 12,000 |
| Jan 22, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 3,000 |
| Jan 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 3,000 |
| Jan 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 49,000 |
| Jan 19, 2026 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -0.74% | 5,000 |
| Jan 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 25,000 |
| Jan 15, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 341,000 |
| Jan 14, 2026 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 8,000 |
| Jan 13, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 18,000 |
| Jan 12, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | - | 662,000 |
| Jan 9, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 485,000 |
| Jan 8, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | 3.08% | 285,000 |
| Jan 7, 2026 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 913,000 |
| Jan 6, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | 3,000 |
| Jan 5, 2026 | 1.31 | 1.35 | 1.27 | 1.31 | 1.31 | - | 504,000 |
| Jan 2, 2026 | 1.27 | 1.35 | 1.24 | 1.31 | 1.31 | 3.15% | 787,000 |
| Dec 29, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 0.79% | 286,000 |
| Dec 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 5,000 |
| Dec 23, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | - | 19,000 |
| Dec 22, 2025 | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | 0.80% | 14,000 |
| Dec 19, 2025 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 66,000 |
| Dec 18, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Dec 17, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 6,000 |
| Dec 16, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | - | 65,000 |
| Dec 15, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -3.01% | 29,000 |
| Dec 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 11, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | 76,000 |
| Dec 10, 2025 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 1.53% | 16,000 |
| Dec 9, 2025 | 1.32 | 1.32 | 1.26 | 1.31 | 1.31 | -1.50% | 569,000 |
| Dec 5, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 6.40% | 21,000 |
| Dec 4, 2025 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | -3.10% | 76,000 |
| Dec 3, 2025 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | -0.77% | 99,000 |
| Dec 2, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | -2.99% | 23,000 |
| Dec 1, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 4.69% | 151,000 |
| Nov 28, 2025 | 1.34 | 1.35 | 1.24 | 1.28 | 1.28 | 1.59% | 97,000 |
| Nov 27, 2025 | 1.35 | 1.35 | 1.26 | 1.26 | 1.26 | - | 47,000 |
| Nov 26, 2025 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -6.67% | 26,000 |
| Nov 25, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 4.65% | 99,000 |
| Nov 24, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 26,000 |
| Nov 21, 2025 | 1.29 | 1.29 | 1.23 | 1.29 | 1.29 | 0.78% | 34,000 |
| Nov 20, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 95,000 |
| Nov 18, 2025 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 3.23% | 17,000 |
| Nov 17, 2025 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 96,000 |
| Nov 14, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 13, 2025 | 1.21 | 1.27 | 1.21 | 1.27 | 1.27 | 4.96% | 25,000 |
| Nov 12, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 41,000 |
| Nov 11, 2025 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -3.15% | 3,000 |
| Nov 10, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 3.25% | 38,000 |
| Nov 7, 2025 | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -3.91% | 16,000 |
| Nov 6, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Nov 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 2,000 |
| Nov 4, 2025 | 1.27 | 1.28 | 1.22 | 1.28 | 1.28 | 4.07% | 28,000 |
| Nov 3, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -3.91% | 111,000 |
| Oct 30, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 35,000 |
| Oct 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Oct 28, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 5,000 |
| Oct 27, 2025 | 1.19 | 1.29 | 1.19 | 1.29 | 1.29 | 3.20% | 139,000 |
| Oct 24, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 9,000 |
| Oct 23, 2025 | 1.23 | 1.27 | 1.16 | 1.27 | 1.27 | -1.55% | 242,000 |
| Oct 22, 2025 | 1.25 | 1.29 | 1.21 | 1.29 | 1.29 | -0.77% | 22,000 |
| Oct 21, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 4.84% | 312,000 |
| Oct 20, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 42,000 |
| Oct 17, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -4.62% | 32,000 |
| Oct 16, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 13,000 |
| Oct 15, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | 4,000 |
| Oct 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 4,000 |
| Oct 13, 2025 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 4,000 |
| Oct 10, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 4.84% | 2,000 |
| Oct 9, 2025 | 1.30 | 1.31 | 1.24 | 1.24 | 1.24 | -5.34% | 9,000 |
| Oct 8, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 18,000 |
| Oct 7, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 3,000 |
| Oct 6, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 22,000 |