Skip to main content
SSI Group, Inc. (PSE:SSI)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.400
-0.020 (-0.83%)
At close: Mar 5, 2026

SSI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.412.442.412.422.42-1.63%148,000
Mar 3, 20262.492.492.442.462.46-1.60%129,000
Mar 2, 20262.632.652.402.502.50-4.94%635,000
Feb 27, 20262.632.672.632.632.63-2.23%151,000
Feb 26, 20262.702.702.632.692.690.37%509,000
Feb 25, 20262.672.712.642.682.68-0.74%1,052,000
Feb 24, 20262.752.752.672.702.70-2.88%25,000
Feb 23, 20262.712.782.652.782.782.96%375,000
Feb 20, 20262.702.702.702.702.70-5,000
Feb 19, 20262.662.702.662.702.701.12%42,000
Feb 18, 20262.672.672.672.672.67-69,000
Feb 16, 20262.692.692.652.672.67-0.74%43,000
Feb 13, 20262.662.692.652.692.69-1.82%60,000
Feb 12, 20262.742.742.742.742.74-0.36%40,000
Feb 11, 20262.662.752.662.752.75-222,000
Feb 10, 20262.642.752.612.752.754.17%445,000
Feb 9, 20262.652.702.622.642.64-2.94%770,000
Feb 6, 20262.652.722.652.722.720.74%91,000
Feb 5, 20262.652.702.652.702.70-130,000
Feb 4, 20262.762.762.672.702.70-2.17%69,000
Feb 3, 20262.752.762.652.762.760.36%191,000
Feb 2, 20262.722.762.702.752.751.85%338,000
Jan 30, 20262.652.702.622.702.701.89%401,000
Jan 29, 20262.742.742.652.652.65-3.64%254,000
Jan 28, 20262.702.792.652.752.751.85%346,000
Jan 27, 20262.732.732.652.702.701.89%374,000
Jan 26, 20262.652.732.652.652.65-1.85%248,000
Jan 23, 20262.742.742.672.702.70-1.46%459,000
Jan 22, 20262.732.752.672.742.742.62%222,000
Jan 21, 20262.702.702.672.672.67-2.55%131,000
Jan 20, 20262.702.742.702.742.74-0.36%2,000
Jan 19, 20262.822.892.672.752.75-318,000
Jan 16, 20262.742.852.742.752.753.00%254,000
Jan 15, 20262.622.732.622.672.672.69%98,000
Jan 14, 20262.762.762.602.602.60-5.80%511,000
Jan 13, 20262.752.762.712.762.76-79,000
Jan 12, 20262.762.762.722.762.760.36%94,000
Jan 9, 20262.902.902.752.752.75-4.51%95,000
Jan 8, 20262.732.902.712.882.886.27%7,760,000
Jan 7, 20262.602.712.602.712.714.23%11,546,000
Jan 6, 20262.562.612.562.602.600.78%44,000
Jan 5, 20262.552.582.552.582.58-1.90%28,000
Jan 2, 20262.632.652.622.632.63-288,000
Dec 29, 20252.482.632.462.632.633.14%284,000
Dec 26, 20252.492.552.482.552.553.24%100,000
Dec 23, 20252.442.472.382.472.470.41%231,000
Dec 22, 20252.502.592.452.462.46-1.60%172,000
Dec 19, 20252.542.602.502.502.50-0.79%459,000
Dec 18, 20252.522.522.522.522.52-1.56%105,000
Dec 17, 20252.622.622.562.562.56-1.16%384,000
Dec 16, 20252.642.642.572.592.591.57%1,012,000
Dec 15, 20252.602.642.552.552.55-1.92%932,000
Dec 12, 20252.582.622.572.602.600.78%785,000
Dec 11, 20252.532.592.532.582.582.79%156,000
Dec 10, 20252.502.592.502.512.510.40%89,000
Dec 9, 20252.522.542.502.502.50-1.96%38,000
Dec 5, 20252.592.642.552.552.55-1.54%172,000
Dec 4, 20252.502.592.472.592.594.44%503,000
Dec 3, 20252.492.502.462.482.48-0.40%5,054,000
Dec 2, 20252.452.502.452.492.49-0.40%96,000
Dec 1, 20252.452.502.452.502.50-8,000
Nov 28, 20252.422.502.402.502.502.04%161,000
Nov 27, 20252.412.452.412.452.45-2.00%62,000
Nov 26, 20252.412.502.362.502.50-96,000
Nov 25, 20252.452.502.452.502.502.46%16,000
Nov 24, 20252.452.492.442.442.44-155,000
Nov 21, 20252.452.452.442.442.44-0.41%220,000
Nov 20, 20252.402.452.382.452.45-108,000
Nov 19, 20252.402.452.382.452.45-699,000
Nov 18, 20252.382.452.352.452.45-294,000
Nov 17, 20252.352.452.302.452.454.26%441,000
Nov 14, 20252.402.402.352.352.35-1,180,000
Nov 13, 20252.402.402.302.352.35-0.84%372,000
Nov 12, 20252.372.402.302.372.372.16%5,617,000
Nov 11, 20252.332.382.222.322.32-4.13%181,000
Nov 10, 20252.462.462.352.422.42-2.02%365,000
Nov 7, 20252.392.472.392.472.47-1.20%35,000
Nov 6, 20252.372.502.372.502.50-191,000
Nov 5, 20252.522.522.402.502.50-1.57%5,204,000
Nov 4, 20252.522.542.222.542.540.79%165,000
Nov 3, 20252.502.522.502.522.520.80%64,000
Oct 30, 20252.462.502.362.502.50-5,348,000
Oct 29, 20252.542.542.482.502.50-42,000
Oct 28, 20252.532.532.502.502.50-1.57%320,000
Oct 27, 20252.542.542.502.542.54-77,000
Oct 24, 20252.512.552.512.542.54-0.39%114,000
Oct 23, 20252.582.582.512.552.550.39%605,000
Oct 22, 20252.522.572.522.542.540.79%80,000
Oct 21, 20252.572.582.512.522.52-2.33%667,000
Oct 20, 20252.522.582.522.582.58-283,000
Oct 17, 20252.582.592.572.582.58-1,182,000
Oct 16, 20252.602.602.582.582.58-963,000
Oct 15, 20252.582.582.582.582.58-1,440,000
Oct 14, 20252.612.612.572.582.58-2,127,000
Oct 13, 20252.562.602.532.582.58-1,586,000
Oct 10, 20252.542.582.522.582.581.57%1,189,000
Oct 9, 20252.582.582.522.542.54-1.55%151,000
Oct 8, 20252.582.602.572.582.58-509,000
Oct 7, 20252.592.592.582.582.58-0.77%45,000
Oct 6, 20252.682.682.582.602.60-1.52%224,000