Solid Group Inc. (PSE:SGI)
Philippines
· Delayed Price · Currency is PHP 1.330
+0.080 (6.40%)
At close: Dec 5, 2025
Solid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 38,000 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.24 | 1.28 | 1.28 | 3.23% | 61,000 |
| Oct 1, 2025 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -4.62% | 4,000 |
| Sep 30, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 9,000 |
| Sep 29, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 41,000 |
| Sep 26, 2025 | 1.30 | 1.30 | 1.23 | 1.29 | 1.29 | -0.77% | 92,000 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 5,000 |
| Sep 24, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 16,000 |
| Sep 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 10,000 |
| Sep 22, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 111,000 |
| Sep 19, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | - | 12,000 |
| Sep 18, 2025 | 1.27 | 1.27 | 1.23 | 1.27 | 1.27 | - | 54,000 |
| Sep 17, 2025 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | 4.96% | 50,000 |
| Sep 16, 2025 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 398,000 |
| Sep 15, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 64,000 |
| Sep 12, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | -2.36% | 151,000 |
| Sep 11, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -2.31% | 9,000 |
| Sep 10, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 5.69% | 7,000 |
| Sep 9, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 127,000 |
| Sep 8, 2025 | 1.29 | 1.30 | 1.22 | 1.23 | 1.23 | -0.81% | 15,000 |
| Sep 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Sep 4, 2025 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | - | 189,000 |
| Sep 3, 2025 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -3.88% | 71,000 |
| Sep 2, 2025 | 1.30 | 1.30 | 1.25 | 1.29 | 1.29 | - | 445,000 |
| Sep 1, 2025 | 1.29 | 1.34 | 1.29 | 1.29 | 1.29 | -0.77% | 48,000 |
| Aug 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 32,000 |
| Aug 28, 2025 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -2.27% | 344,000 |
| Aug 27, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.75% | 30,000 |
| Aug 26, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.33 | -0.75% | 20,000 |
| Aug 22, 2025 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 27,000 |
| Aug 20, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | 8,000 |
| Aug 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 1,000 |
| Aug 18, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | 11,000 |
| Aug 15, 2025 | 1.34 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 111,000 |
| Aug 14, 2025 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | - | 45,000 |
| Aug 13, 2025 | 1.32 | 1.38 | 1.30 | 1.32 | 1.32 | 0.76% | 373,000 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | 14,000 |
| Aug 11, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | -0.74% | 115,000 |
| Aug 8, 2025 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 1.49% | 28,000 |
| Aug 7, 2025 | 1.37 | 1.37 | 1.31 | 1.34 | 1.34 | -2.19% | 14,000 |
| Aug 6, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.74% | 12,000 |
| Aug 5, 2025 | 1.37 | 1.37 | 1.31 | 1.36 | 1.36 | -0.73% | 13,000 |
| Aug 4, 2025 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 3.79% | 18,000 |
| Aug 1, 2025 | 1.34 | 1.35 | 1.32 | 1.32 | 1.32 | -1.49% | 16,000 |
| Jul 31, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 11,000 |
| Jul 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | 1,000 |
| Jul 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 7,000 |
| Jul 28, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 31,000 |
| Jul 25, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 5.34% | 56,000 |
| Jul 24, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -5.07% | 71,000 |
| Jul 23, 2025 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 31,000 |
| Jul 22, 2025 | 1.38 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 62,000 |
| Jul 21, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.90% | 91,000 |
| Jul 18, 2025 | 1.40 | 1.40 | 1.32 | 1.38 | 1.38 | -1.43% | 50,000 |
| Jul 17, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 36,000 |
| Jul 16, 2025 | 1.44 | 1.44 | 1.37 | 1.40 | 1.40 | -2.78% | 415,000 |