Skip to main content
SSI Group, Inc. (PSE:SSI)
Philippines flag Philippines · Delayed Price · Currency is PHP
2.550
-0.040 (-1.54%)
At close: Dec 5, 2025

SSI Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20252.572.652.572.642.640.38%88,000
Oct 2, 20252.562.652.562.632.632.73%188,000
Oct 1, 20252.582.652.562.562.56-0.78%149,000
Sep 30, 20252.652.652.562.582.58-2.64%249,000
Sep 29, 20252.652.672.642.652.65-140,000
Sep 26, 20252.642.662.602.652.650.38%338,000
Sep 25, 20252.642.682.632.642.640.38%240,000
Sep 24, 20252.622.742.622.632.630.38%394,000
Sep 23, 20252.692.692.622.622.62-68,000
Sep 22, 20252.682.702.622.622.62-2.24%116,000
Sep 19, 20252.652.712.602.682.682.68%280,000
Sep 18, 20252.632.632.582.612.610.77%4,355,000
Sep 17, 20252.582.602.582.592.590.39%801,000
Sep 16, 20252.592.652.582.582.58-0.39%351,000
Sep 15, 20252.632.642.592.592.59-1.52%858,000
Sep 12, 20252.732.732.632.632.63-2.23%371,000
Sep 11, 20252.692.802.642.692.69-0.37%1,926,000
Sep 10, 20252.612.742.572.702.703.45%1,551,000
Sep 9, 20252.632.642.592.612.61-1.14%532,000
Sep 8, 20252.582.652.582.642.64-0.38%29,000
Sep 5, 20252.602.652.582.652.651.53%758,000
Sep 4, 20252.652.662.612.612.61-1.51%634,000
Sep 3, 20252.652.672.632.652.65-0.75%25,506,000
Sep 2, 20252.672.682.662.672.670.38%551,000
Sep 1, 20252.692.702.662.662.66-1.12%1,575,000
Aug 29, 20252.702.702.662.692.691.51%196,000
Aug 28, 20252.642.702.642.652.65-1.49%3,355,000
Aug 27, 20252.702.712.682.692.69-0.37%1,005,000
Aug 26, 20252.742.742.692.702.701.50%480,000
Aug 22, 20252.682.702.632.662.661.14%1,498,000
Aug 20, 20252.682.682.612.632.63-1.13%737,000
Aug 19, 20252.702.702.622.662.662.70%931,000
Aug 18, 20252.682.682.592.592.59-3.36%1,644,000
Aug 15, 20252.732.782.672.682.68-1.83%3,102,000
Aug 14, 20252.752.802.622.732.73-5.21%2,983,000
Aug 13, 20253.003.052.802.882.88-4.00%2,053,000
Aug 12, 20253.003.052.993.003.000.67%75,000
Aug 11, 20253.053.052.982.982.98-2.30%112,000
Aug 8, 20253.003.053.003.053.052.35%82,000
Aug 7, 20253.003.002.972.982.98-0.67%495,000
Aug 6, 20252.983.012.983.003.000.67%1,136,000
Aug 5, 20253.033.032.982.982.98-1.97%1,268,000
Aug 4, 20253.043.042.993.043.041.33%27,000
Aug 1, 20253.083.082.993.003.000.67%1,035,000
Jul 31, 20252.993.092.982.982.98-0.67%273,000
Jul 30, 20253.083.082.983.003.00-2.28%1,888,000
Jul 29, 20253.103.103.073.073.07-0.97%108,000
Jul 28, 20253.153.153.093.103.10-1.59%25,000
Jul 25, 20253.183.183.153.153.15-0.32%1,028,000
Jul 24, 20253.113.163.113.163.161.28%605,000
Jul 23, 20253.153.153.103.123.12-0.64%1,056,000
Jul 22, 20253.113.143.043.143.141.29%1,106,000
Jul 21, 20253.193.203.103.103.10-3.13%563,000
Jul 18, 20253.113.213.033.203.200.63%1,500,000
Jul 17, 20253.153.203.143.183.180.95%1,624,000
Jul 16, 20253.063.153.053.153.153.28%2,276,000