- Stock Price
- Price History
- Dividends
- Dividend History
SSI Stock Price History - SSI Group, Inc.
Best Day (1Y)
₱3.40
June 11, 2025
Worst Day (1Y)
₱2.32
November 11, 2025
Average Volume (1Y)
1.06M
Daily Average
Most Traded (1Y)
25.51M
September 03, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | ₱2.51 | ₱2.59 | ₱2.50 | 89K shares | ₱223K | +₱0.01 | +0.40% |
| Dec 09, 2025 | ₱2.50 | ₱2.55 | ₱2.50 | 38K shares | ₱95K | -₱0.05 | -1.96% |
| Dec 05, 2025 | ₱2.55 | ₱2.64 | ₱2.55 | 172K shares | ₱444K | -₱0.04 | -1.54% |
| Dec 04, 2025 | ₱2.59 | ₱2.59 | ₱2.47 | 503K shares | ₱1.28 Million | +₱0.11 | +4.44% |
| Dec 03, 2025 | ₱2.48 | ₱2.50 | ₱2.46 | 5.05M shares | ₱12.63 Million | -₱0.01 | -0.40% |
| Dec 02, 2025 | ₱2.49 | ₱2.50 | ₱2.45 | 96K shares | ₱237K | -₱0.01 | -0.40% |
| Dec 01, 2025 | ₱2.50 | ₱2.50 | ₱2.45 | 8K shares | ₱20K | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱2.50 | ₱2.50 | ₱2.40 | 161K shares | ₱390K | +₱0.05 | +2.04% |
| Nov 27, 2025 | ₱2.45 | ₱2.50 | ₱2.41 | 62K shares | ₱152K | -₱0.05 | -2.00% |
| Nov 26, 2025 | ₱2.50 | ₱2.50 | ₱2.36 | 96K shares | ₱236K | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱2.50 | ₱2.45 | ₱2.44 | 16K shares | ₱40K | +₱0.06 | +2.46% |
| Nov 24, 2025 | ₱2.44 | ₱2.49 | ₱2.44 | 155K shares | ₱382K | ₱0.00 | 0.00% |
| Nov 21, 2025 | ₱2.44 | ₱2.45 | ₱2.44 | 220K shares | ₱537K | -₱0.01 | -0.41% |
| Nov 20, 2025 | ₱2.45 | ₱2.45 | ₱2.38 | 108K shares | ₱258K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱2.45 | ₱2.45 | ₱2.38 | 699K shares | ₱1.69 Million | ₱0.00 | 0.00% |
| Nov 18, 2025 | ₱2.45 | ₱2.45 | ₱2.35 | 294K shares | ₱705K | ₱0.00 | 0.00% |
| Nov 17, 2025 | ₱2.45 | ₱2.45 | ₱2.30 | 441K shares | ₱1.03 Million | +₱0.10 | +4.26% |
| Nov 14, 2025 | ₱2.35 | ₱2.40 | ₱2.35 | 1.18M shares | ₱2.78 Million | ₱0.00 | 0.00% |
| Nov 13, 2025 | ₱2.35 | ₱2.40 | ₱2.30 | 372K shares | ₱872K | -₱0.02 | -0.84% |
| Nov 12, 2025 | ₱2.37 | ₱2.37 | ₱2.30 | 5.62M shares | ₱12.99 Million | +₱0.05 | +2.16% |
| Nov 11, 2025 | ₱2.32 | ₱2.38 | ₱2.22 | 181K shares | ₱417K | -₱0.10 | -4.13% |
| Nov 10, 2025 | ₱2.42 | ₱2.46 | ₱2.35 | 365K shares | ₱882K | -₱0.05 | -2.02% |
| Nov 07, 2025 | ₱2.47 | ₱2.47 | ₱2.39 | 35K shares | ₱85K | -₱0.03 | -1.20% |
| Nov 06, 2025 | ₱2.50 | ₱2.50 | ₱2.37 | 191K shares | ₱464K | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱2.50 | ₱2.54 | ₱2.46 | 5.20M shares | ₱13.11 Million | -₱0.04 | -1.57% |
| Nov 04, 2025 | ₱2.54 | ₱2.54 | ₱2.22 | 165K shares | ₱403K | +₱0.02 | +0.79% |
| Nov 03, 2025 | ₱2.52 | ₱2.52 | ₱2.50 | 64K shares | ₱161K | +₱0.02 | +0.80% |
| Oct 30, 2025 | ₱2.50 | ₱2.50 | ₱2.36 | 5.35M shares | ₱13.16 Million | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱2.50 | ₱2.54 | ₱2.48 | 42K shares | ₱105K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱2.50 | ₱2.54 | ₱2.50 | 320K shares | ₱800K | -₱0.04 | -1.57% |
| Oct 27, 2025 | ₱2.54 | ₱2.54 | ₱2.50 | 77K shares | ₱194K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱2.54 | ₱2.55 | ₱2.51 | 114K shares | ₱290K | -₱0.01 | -0.39% |
| Oct 23, 2025 | ₱2.55 | ₱2.58 | ₱2.51 | 605K shares | ₱1.54 Million | +₱0.01 | +0.39% |
| Oct 22, 2025 | ₱2.54 | ₱2.57 | ₱2.52 | 80K shares | ₱203K | +₱0.02 | +0.79% |
| Oct 21, 2025 | ₱2.52 | ₱2.58 | ₱2.51 | 667K shares | ₱1.72 Million | -₱0.06 | -2.33% |
| Oct 20, 2025 | ₱2.58 | ₱2.58 | ₱2.52 | 283K shares | ₱728K | ₱0.00 | 0.00% |
| Oct 17, 2025 | ₱2.58 | ₱2.59 | ₱2.57 | 1.18M shares | ₱3.05 Million | ₱0.00 | 0.00% |
| Oct 16, 2025 | ₱2.58 | ₱2.60 | ₱2.58 | 963K shares | ₱2.48 Million | ₱0.00 | 0.00% |
| Oct 15, 2025 | ₱2.58 | ₱2.58 | ₱2.58 | 1.44M shares | ₱3.72 Million | ₱0.00 | 0.00% |
| Oct 14, 2025 | ₱2.58 | ₱2.61 | ₱2.57 | 2.13M shares | ₱5.49 Million | ₱0.00 | 0.00% |
| Oct 13, 2025 | ₱2.58 | ₱2.60 | ₱2.53 | 1.59M shares | ₱4.08 Million | ₱0.00 | 0.00% |
| Oct 10, 2025 | ₱2.58 | ₱2.58 | ₱2.52 | 1.19M shares | ₱3.02 Million | +₱0.04 | +1.57% |
| Oct 09, 2025 | ₱2.54 | ₱2.58 | ₱2.52 | 151K shares | ₱388K | -₱0.04 | -1.55% |
| Oct 08, 2025 | ₱2.58 | ₱2.60 | ₱2.57 | 509K shares | ₱1.32 Million | ₱0.00 | 0.00% |
| Oct 07, 2025 | ₱2.58 | ₱2.60 | ₱2.58 | 45K shares | ₱116K | -₱0.02 | -0.77% |
| Oct 06, 2025 | ₱2.60 | ₱2.68 | ₱2.58 | 224K shares | ₱583K | -₱0.04 | -1.52% |
| Oct 03, 2025 | ₱2.64 | ₱2.65 | ₱2.57 | 88K shares | ₱232K | +₱0.01 | +0.38% |
| Oct 02, 2025 | ₱2.63 | ₱2.65 | ₱2.56 | 188K shares | ₱492K | +₱0.07 | +2.73% |
| Oct 01, 2025 | ₱2.56 | ₱2.65 | ₱2.56 | 149K shares | ₱386K | -₱0.02 | -0.78% |
| Sep 30, 2025 | ₱2.58 | ₱2.65 | ₱2.56 | 249K shares | ₱648K | -₱0.07 | -2.64% |
| Sep 29, 2025 | ₱2.65 | ₱2.67 | ₱2.64 | 140K shares | ₱371K | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱2.65 | ₱2.66 | ₱2.60 | 338K shares | ₱894K | +₱0.01 | +0.38% |
| Sep 25, 2025 | ₱2.64 | ₱2.68 | ₱2.63 | 240K shares | ₱634K | +₱0.01 | +0.38% |
| Sep 24, 2025 | ₱2.63 | ₱2.74 | ₱2.62 | 394K shares | ₱1.05 Million | +₱0.01 | +0.38% |
| Sep 23, 2025 | ₱2.62 | ₱2.69 | ₱2.62 | 68K shares | ₱181K | ₱0.00 | 0.00% |
| Sep 22, 2025 | ₱2.62 | ₱2.70 | ₱2.62 | 116K shares | ₱307K | -₱0.06 | -2.24% |
| Sep 19, 2025 | ₱2.68 | ₱2.71 | ₱2.60 | 280K shares | ₱747K | +₱0.07 | +2.68% |
| Sep 18, 2025 | ₱2.61 | ₱2.62 | ₱2.59 | 4.36M shares | ₱11.37 Million | +₱0.02 | +0.77% |
| Sep 17, 2025 | ₱2.59 | ₱2.60 | ₱2.58 | 801K shares | ₱2.08 Million | +₱0.01 | +0.39% |
| Sep 16, 2025 | ₱2.58 | ₱2.65 | ₱2.58 | 351K shares | ₱915K | -₱0.01 | -0.39% |
| Sep 15, 2025 | ₱2.59 | ₱2.64 | ₱2.59 | 858K shares | ₱2.24 Million | -₱0.04 | -1.52% |
| Sep 12, 2025 | ₱2.63 | ₱2.73 | ₱2.63 | 371K shares | ₱998K | -₱0.06 | -2.23% |
| Sep 11, 2025 | ₱2.69 | ₱2.80 | ₱2.64 | 1.93M shares | ₱5.19 Million | -₱0.01 | -0.37% |
| Sep 10, 2025 | ₱2.70 | ₱2.74 | ₱2.57 | 1.55M shares | ₱4.07 Million | +₱0.09 | +3.45% |
| Sep 09, 2025 | ₱2.61 | ₱2.64 | ₱2.59 | 532K shares | ₱1.38 Million | -₱0.03 | -1.14% |
| Sep 08, 2025 | ₱2.64 | ₱2.65 | ₱2.58 | 29K shares | ₱76K | -₱0.01 | -0.38% |
| Sep 05, 2025 | ₱2.65 | ₱2.65 | ₱2.58 | 758K shares | ₱1.97 Million | +₱0.04 | +1.53% |
| Sep 04, 2025 | ₱2.61 | ₱2.66 | ₱2.61 | 634K shares | ₱1.68 Million | -₱0.04 | -1.51% |
| Sep 03, 2025 | ₱2.65 | ₱2.67 | ₱2.63 | 25.51M shares | ₱67.59 Million | -₱0.02 | -0.75% |
| Sep 02, 2025 | ₱2.67 | ₱2.68 | ₱2.66 | 551K shares | ₱1.47 Million | +₱0.01 | +0.38% |
| Sep 01, 2025 | ₱2.66 | ₱2.70 | ₱2.66 | 1.58M shares | ₱4.24 Million | -₱0.03 | -1.12% |
| Aug 29, 2025 | ₱2.69 | ₱2.70 | ₱2.66 | 196K shares | ₱527K | +₱0.04 | +1.51% |
| Aug 28, 2025 | ₱2.65 | ₱2.70 | ₱2.64 | 3.36M shares | ₱9.06 Million | -₱0.04 | -1.49% |
| Aug 27, 2025 | ₱2.69 | ₱2.71 | ₱2.68 | 1.01M shares | ₱2.71 Million | -₱0.01 | -0.37% |
| Aug 26, 2025 | ₱2.70 | ₱2.73 | ₱2.69 | 480K shares | ₱1.30 Million | +₱0.04 | +1.50% |
| Aug 22, 2025 | ₱2.66 | ₱2.70 | ₱2.63 | 1.50M shares | ₱4.04 Million | +₱0.03 | +1.14% |
| Aug 20, 2025 | ₱2.63 | ₱2.68 | ₱2.61 | 737K shares | ₱1.94 Million | -₱0.03 | -1.13% |
| Aug 19, 2025 | ₱2.66 | ₱2.70 | ₱2.62 | 931K shares | ₱2.47 Million | +₱0.07 | +2.70% |
| Aug 18, 2025 | ₱2.59 | ₱2.68 | ₱2.59 | 1.64M shares | ₱4.28 Million | -₱0.09 | -3.36% |
| Aug 15, 2025 | ₱2.68 | ₱2.78 | ₱2.67 | 3.10M shares | ₱8.37 Million | -₱0.05 | -1.83% |
| Aug 14, 2025 | ₱2.73 | ₱2.80 | ₱2.62 | 2.98M shares | ₱8.11 Million | -₱0.14 | -5.21% |
| Aug 13, 2025 | ₱2.88 | ₱3.05 | ₱2.80 | 2.05M shares | ₱6.07 Million | -₱0.12 | -4.00% |
| Aug 12, 2025 | ₱3.00 | ₱3.05 | ₱2.98 | 75K shares | ₱225K | +₱0.02 | +0.67% |
| Aug 11, 2025 | ₱2.98 | ₱3.05 | ₱2.98 | 112K shares | ₱335K | -₱0.07 | -2.30% |
| Aug 08, 2025 | ₱3.05 | ₱3.05 | ₱2.98 | 82K shares | ₱249K | +₱0.07 | +2.35% |
| Aug 07, 2025 | ₱2.98 | ₱3.00 | ₱2.97 | 495K shares | ₱1.48 Million | -₱0.02 | -0.67% |
| Aug 06, 2025 | ₱3.00 | ₱3.01 | ₱2.98 | 1.14M shares | ₱3.41 Million | +₱0.02 | +0.67% |
| Aug 05, 2025 | ₱2.98 | ₱3.04 | ₱2.98 | 1.27M shares | ₱3.81 Million | -₱0.06 | -1.97% |
| Aug 04, 2025 | ₱3.04 | ₱3.04 | ₱2.99 | 27K shares | ₱81K | +₱0.04 | +1.33% |
| Aug 01, 2025 | ₱3.00 | ₱3.08 | ₱2.98 | 1.04M shares | ₱3.11 Million | +₱0.02 | +0.67% |
| Jul 31, 2025 | ₱2.98 | ₱3.09 | ₱2.98 | 273K shares | ₱821K | -₱0.02 | -0.67% |
| Jul 30, 2025 | ₱3.00 | ₱3.08 | ₱2.99 | 1.89M shares | ₱5.68 Million | -₱0.07 | -2.28% |
| Jul 29, 2025 | ₱3.07 | ₱3.10 | ₱3.07 | 108K shares | ₱334K | -₱0.03 | -0.97% |
| Jul 28, 2025 | ₱3.10 | ₱3.15 | ₱3.09 | 25K shares | ₱78K | -₱0.05 | -1.59% |
| Jul 25, 2025 | ₱3.15 | ₱3.18 | ₱3.15 | 1.03M shares | ₱3.25 Million | -₱0.01 | -0.32% |
| Jul 24, 2025 | ₱3.16 | ₱3.16 | ₱3.11 | 605K shares | ₱1.90 Million | +₱0.04 | +1.28% |
| Jul 23, 2025 | ₱3.12 | ₱3.15 | ₱3.10 | 1.06M shares | ₱3.31 Million | -₱0.02 | -0.64% |
| Jul 22, 2025 | ₱3.14 | ₱3.14 | ₱3.04 | 1.11M shares | ₱3.42 Million | +₱0.04 | +1.29% |
| Jul 21, 2025 | ₱3.10 | ₱3.20 | ₱3.10 | 563K shares | ₱1.77 Million | -₱0.10 | -3.13% |
| Jul 18, 2025 | ₱3.20 | ₱3.21 | ₱3.03 | 1.50M shares | ₱4.72 Million | +₱0.02 | +0.63% |
| Jul 17, 2025 | ₱3.18 | ₱3.20 | ₱3.15 | 1.62M shares | ₱5.13 Million | +₱0.03 | +0.95% |
| Jul 16, 2025 | ₱3.15 | ₱3.15 | ₱3.05 | 2.28M shares | ₱7.10 Million | +₱0.10 | +3.28% |
| Jul 15, 2025 | ₱3.05 | ₱3.10 | ₱3.05 | 852K shares | ₱2.60 Million | ₱0.00 | 0.00% |
| Jul 14, 2025 | ₱3.05 | ₱3.05 | ₱3.03 | 171K shares | ₱519K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱3.05 | ₱3.12 | ₱3.04 | 287K shares | ₱874K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱3.05 | ₱3.14 | ₱3.04 | 1.50M shares | ₱4.57 Million | -₱0.09 | -2.87% |
| Jul 09, 2025 | ₱3.14 | ₱3.17 | ₱3.13 | 286K shares | ₱900K | -₱0.02 | -0.63% |
| Jul 08, 2025 | ₱3.16 | ₱3.16 | ₱3.08 | 1.22M shares | ₱3.86 Million | +₱0.08 | +2.60% |
| Jul 07, 2025 | ₱3.08 | ₱3.12 | ₱3.05 | 205K shares | ₱631K | -₱0.04 | -1.28% |
| Jul 04, 2025 | ₱3.12 | ₱3.13 | ₱3.08 | 938K shares | ₱2.92 Million | +₱0.04 | +1.30% |
| Jul 03, 2025 | ₱3.08 | ₱3.17 | ₱3.06 | 475K shares | ₱1.48 Million | -₱0.07 | -2.22% |
| Jul 02, 2025 | ₱3.15 | ₱3.16 | ₱3.11 | 7.84M shares | ₱24.70 Million | +₱0.04 | +1.29% |
| Jul 01, 2025 | ₱3.11 | ₱3.22 | ₱3.06 | 3.09M shares | ₱9.58 Million | +₱0.01 | +0.32% |
| Jun 30, 2025 | ₱3.10 | ₱3.15 | ₱3.05 | 406K shares | ₱1.25 Million | +₱0.05 | +1.64% |
| Jun 27, 2025 | ₱3.05 | ₱3.10 | ₱3.04 | 189K shares | ₱577K | -₱0.02 | -0.65% |
| Jun 26, 2025 | ₱3.07 | ₱3.09 | ₱3.02 | 235K shares | ₱720K | -₱0.02 | -0.65% |
| Jun 25, 2025 | ₱3.09 | ₱3.10 | ₱3.00 | 1.60M shares | ₱4.84 Million | +₱0.01 | +0.32% |
| Jun 24, 2025 | ₱3.08 | ₱3.12 | ₱3.01 | 612K shares | ₱1.86 Million | -₱0.01 | -0.32% |
| Jun 23, 2025 | ₱3.09 | ₱3.15 | ₱3.00 | 1.22M shares | ₱3.67 Million | -₱0.06 | -1.90% |
| Jun 20, 2025 | ₱3.15 | ₱3.20 | ₱3.15 | 238K shares | ₱753K | -₱0.05 | -1.56% |
| Jun 19, 2025 | ₱3.20 | ₱3.35 | ₱3.19 | 674K shares | ₱2.17 Million | -₱0.06 | -1.84% |
| Jun 18, 2025 | ₱3.26 | ₱3.40 | ₱3.25 | 1.20M shares | ₱4.05 Million | -₱0.12 | -3.83% |
| Jun 17, 2025 | ₱3.39 | ₱3.45 | ₱3.34 | 395K shares | ₱1.33 Million | +₱0.02 | +0.59% |
| Jun 16, 2025 | ₱3.37 | ₱3.44 | ₱3.32 | 2.20M shares | ₱7.46 Million | +₱0.02 | +0.60% |
| Jun 13, 2025 | ₱3.35 | ₱3.40 | ₱3.34 | 535K shares | ₱1.79 Million | -₱0.05 | -1.47% |
| Jun 11, 2025 | ₱3.40 | ₱3.50 | ₱3.20 | 5.57M shares | ₱18.77 Million | +₱0.11 | +3.34% |
| Jun 10, 2025 | ₱3.29 | ₱3.32 | ₱3.25 | 814K shares | ₱2.67 Million | +₱0.03 | +0.92% |
| Jun 09, 2025 | ₱3.26 | ₱3.27 | ₱3.14 | 1.30M shares | ₱4.23 Million | +₱0.09 | +2.84% |
| Jun 05, 2025 | ₱3.17 | ₱3.17 | ₱3.17 | 126K shares | ₱394K | -₱0.03 | -0.94% |
| Jun 04, 2025 | ₱3.20 | ₱3.20 | ₱3.11 | 1.01M shares | ₱3.21 Million | +₱0.04 | +1.27% |
| Jun 03, 2025 | ₱3.16 | ₱3.16 | ₱3.09 | 685K shares | ₱2.15 Million | +₱0.06 | +1.94% |
| Jun 02, 2025 | ₱3.10 | ₱3.20 | ₱3.10 | 2.66M shares | ₱8.26 Million | -₱0.09 | -2.82% |
| May 30, 2025 | ₱3.19 | ₱3.23 | ₱3.11 | 49K shares | ₱155K | -₱0.03 | -0.93% |
| May 29, 2025 | ₱3.22 | ₱3.22 | ₱3.11 | 308K shares | ₱980K | +₱0.09 | +2.88% |
| May 28, 2025 | ₱3.13 | ₱3.13 | ₱3.06 | 1.00M shares | ₱3.10 Million | +₱0.08 | +2.62% |
| May 27, 2025 | ₱3.05 | ₱3.10 | ₱3.05 | 477K shares | ₱1.46 Million | -₱0.05 | -1.61% |
| May 26, 2025 | ₱3.10 | ₱3.10 | ₱3.05 | 47K shares | ₱144K | ₱0.00 | 0.00% |
| May 23, 2025 | ₱3.10 | ₱3.15 | ₱3.06 | 42K shares | ₱130K | -₱0.05 | -1.59% |
| May 22, 2025 | ₱3.15 | ₱3.16 | ₱3.00 | 357K shares | ₱1.10 Million | +₱0.10 | +3.28% |
| May 21, 2025 | ₱3.05 | ₱3.11 | ₱2.99 | 2.44M shares | ₱7.38 Million | -₱0.11 | -3.48% |
| May 20, 2025 | ₱3.16 | ₱3.22 | ₱3.15 | 257K shares | ₱818K | -₱0.05 | -1.56% |
| May 19, 2025 | ₱3.21 | ₱3.27 | ₱3.18 | 233K shares | ₱746K | +₱0.03 | +0.94% |
| May 16, 2025 | ₱3.18 | ₱3.28 | ₱3.15 | 1.52M shares | ₱4.82 Million | -₱0.14 | -4.50% |
| May 15, 2025 | ₱3.33 | ₱3.35 | ₱3.25 | 288K shares | ₱941K | -₱0.01 | -0.30% |
| May 14, 2025 | ₱3.34 | ₱3.36 | ₱3.20 | 726K shares | ₱2.37 Million | -₱0.01 | -0.30% |
| May 13, 2025 | ₱3.35 | ₱3.37 | ₱3.25 | 818K shares | ₱2.73 Million | +₱0.05 | +1.52% |
| May 09, 2025 | ₱3.30 | ₱3.37 | ₱3.23 | 2.87M shares | ₱9.51 Million | +₱0.04 | +1.23% |
| May 08, 2025 | ₱3.26 | ₱3.29 | ₱3.12 | 1.15M shares | ₱3.72 Million | +₱0.11 | +3.49% |
| May 07, 2025 | ₱3.15 | ₱3.18 | ₱3.08 | 1.51M shares | ₱4.74 Million | +₱0.05 | +1.61% |
| May 06, 2025 | ₱3.10 | ₱3.19 | ₱3.04 | 465K shares | ₱1.43 Million | -₱0.10 | -3.13% |
| May 05, 2025 | ₱3.20 | ₱3.21 | ₱3.19 | 2.31M shares | ₱7.39 Million | -₱0.01 | -0.31% |
| May 02, 2025 | ₱3.21 | ₱3.24 | ₱3.17 | 2.39M shares | ₱7.66 Million | +₱0.04 | +1.26% |
| Apr 30, 2025 | ₱3.17 | ₱3.22 | ₱3.08 | 7.24M shares | ₱22.98 Million | +₱0.09 | +2.92% |
| Apr 29, 2025 | ₱3.08 | ₱3.09 | ₱3.01 | 4.11M shares | ₱12.58 Million | +₱0.06 | +1.99% |
| Apr 28, 2025 | ₱3.02 | ₱3.02 | ₱3.00 | 2.10M shares | ₱6.32 Million | +₱0.01 | +0.33% |
| Apr 25, 2025 | ₱3.01 | ₱3.02 | ₱2.94 | 2.78M shares | ₱8.34 Million | -₱0.01 | -0.33% |
| Apr 24, 2025 | ₱3.02 | ₱3.02 | ₱2.99 | 1.19M shares | ₱3.58 Million | +₱0.02 | +0.67% |
| Apr 23, 2025 | ₱3.00 | ₱3.01 | ₱2.98 | 799K shares | ₱2.39 Million | -₱0.01 | -0.33% |
| Apr 22, 2025 | ₱3.01 | ₱3.01 | ₱3.00 | 1.18M shares | ₱3.55 Million | ₱0.00 | 0.00% |
| Apr 21, 2025 | ₱3.01 | ₱3.02 | ₱2.99 | 1.67M shares | ₱5.01 Million | +₱0.05 | +1.69% |
| Apr 16, 2025 | ₱2.96 | ₱3.00 | ₱2.93 | 2.57M shares | ₱7.54 Million | +₱0.16 | +5.34% |
| Apr 15, 2025 | ₱2.81 | ₱2.85 | ₱2.79 | 534K shares | ₱1.50 Million | -₱0.04 | -1.40% |
| Apr 14, 2025 | ₱2.85 | ₱2.85 | ₱2.78 | 2.74M shares | ₱7.64 Million | +₱0.06 | +2.15% |
| Apr 11, 2025 | ₱2.79 | ₱2.82 | ₱2.79 | 1.41M shares | ₱3.94 Million | -₱0.01 | -0.36% |
| Apr 10, 2025 | ₱2.80 | ₱2.82 | ₱2.80 | 2.38M shares | ₱6.67 Million | -₱0.01 | -0.36% |
| Apr 08, 2025 | ₱2.81 | ₱2.81 | ₱2.72 | 790K shares | ₱2.21 Million | -₱0.01 | -0.35% |
| Apr 07, 2025 | ₱2.82 | ₱2.88 | ₱2.80 | 2.02M shares | ₱5.68 Million | -₱0.06 | -2.08% |
| Apr 04, 2025 | ₱2.88 | ₱2.88 | ₱2.84 | 1.46M shares | ₱4.21 Million | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱2.88 | ₱2.96 | ₱2.83 | 701K shares | ₱2.01 Million | -₱0.03 | -1.03% |
| Apr 02, 2025 | ₱2.91 | ₱2.98 | ₱2.90 | 412K shares | ₱1.21 Million | -₱0.08 | -2.68% |
| Mar 31, 2025 | ₱2.99 | ₱3.00 | ₱2.90 | 945K shares | ₱2.75 Million | +₱0.09 | +3.10% |
| Mar 28, 2025 | ₱2.90 | ₱2.90 | ₱2.85 | 537K shares | ₱1.54 Million | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱2.90 | ₱2.90 | ₱2.85 | 719K shares | ₱2.06 Million | +₱0.03 | +1.05% |
| Mar 26, 2025 | ₱2.87 | ₱2.89 | ₱2.80 | 990K shares | ₱2.81 Million | -₱0.02 | -0.69% |
| Mar 25, 2025 | ₱2.89 | ₱2.89 | ₱2.85 | 1.31M shares | ₱3.75 Million | ₱0.00 | 0.00% |
| Mar 24, 2025 | ₱2.89 | ₱2.91 | ₱2.86 | 1.11M shares | ₱3.22 Million | -₱0.08 | -2.69% |
| Mar 21, 2025 | ₱2.97 | ₱2.97 | ₱2.92 | 1.09M shares | ₱3.21 Million | -₱0.01 | -0.34% |
| Mar 20, 2025 | ₱2.98 | ₱2.99 | ₱2.95 | 803K shares | ₱2.38 Million | -₱0.02 | -0.67% |
| Mar 19, 2025 | ₱3.00 | ₱3.00 | ₱2.96 | 667K shares | ₱1.99 Million | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱3.00 | ₱3.00 | ₱2.96 | 1.07M shares | ₱3.20 Million | ₱0.00 | 0.00% |
| Mar 17, 2025 | ₱3.00 | ₱3.00 | ₱2.94 | 2.05M shares | ₱6.09 Million | ₱0.00 | 0.00% |
| Mar 14, 2025 | ₱3.00 | ₱3.05 | ₱2.99 | 450K shares | ₱1.36 Million | ₱0.00 | 0.00% |
| Mar 13, 2025 | ₱3.00 | ₱3.05 | ₱3.00 | 3.74M shares | ₱11.33 Million | -₱0.02 | -0.66% |
| Mar 12, 2025 | ₱3.02 | ₱3.06 | ₱3.00 | 2.79M shares | ₱8.44 Million | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱3.02 | ₱3.08 | ₱3.02 | 8.05M shares | ₱24.80 Million | -₱0.04 | -1.31% |
| Mar 10, 2025 | ₱3.06 | ₱3.06 | ₱3.01 | 1.58M shares | ₱4.81 Million | ₱0.00 | 0.00% |
| Mar 07, 2025 | ₱3.06 | ₱3.06 | ₱3.01 | 264K shares | ₱802K | +₱0.05 | +1.66% |
| Mar 06, 2025 | ₱3.01 | ₱3.06 | ₱2.90 | 724K shares | ₱2.13 Million | -₱0.05 | -1.63% |
| Mar 05, 2025 | ₱3.06 | ₱3.06 | ₱3.02 | 118K shares | ₱357K | +₱0.04 | +1.32% |
| Mar 04, 2025 | ₱3.02 | ₱3.02 | ₱2.95 | 985K shares | ₱2.96 Million | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱3.02 | ₱3.10 | ₱3.02 | 92K shares | ₱278K | -₱0.08 | -2.58% |
| Feb 28, 2025 | ₱3.10 | ₱3.10 | ₱3.01 | 29K shares | ₱89K | +₱0.07 | +2.31% |
| Feb 27, 2025 | ₱3.03 | ₱3.03 | ₱3.02 | 25K shares | ₱76K | +₱0.01 | +0.33% |
| Feb 26, 2025 | ₱3.02 | ₱3.03 | ₱3.01 | 325K shares | ₱981K | -₱0.01 | -0.33% |
| Feb 25, 2025 | ₱3.03 | ₱3.15 | ₱3.03 | 985K shares | ₱3.01 Million | -₱0.02 | -0.66% |
| Feb 24, 2025 | ₱3.05 | ₱3.05 | ₱3.03 | 33K shares | ₱100K | +₱0.01 | +0.33% |
| Feb 21, 2025 | ₱3.04 | ₱3.10 | ₱3.03 | 217K shares | ₱664K | +₱0.02 | +0.66% |
| Feb 20, 2025 | ₱3.02 | ₱3.11 | ₱3.01 | 338K shares | ₱1.04 Million | -₱0.09 | -2.89% |
| Feb 19, 2025 | ₱3.11 | ₱3.17 | ₱3.10 | 69K shares | ₱215K | -₱0.06 | -1.89% |
| Feb 18, 2025 | ₱3.17 | ₱3.17 | ₱3.12 | 346K shares | ₱1.08 Million | +₱0.01 | +0.32% |
| Feb 17, 2025 | ₱3.16 | ₱3.18 | ₱3.14 | 194K shares | ₱613K | ₱0.00 | 0.00% |
| Feb 14, 2025 | ₱3.16 | ₱3.18 | ₱3.10 | 166K shares | ₱523K | +₱0.02 | +0.64% |
| Feb 13, 2025 | ₱3.14 | ₱3.14 | ₱3.08 | 123K shares | ₱381K | +₱0.04 | +1.29% |
| Feb 12, 2025 | ₱3.10 | ₱3.11 | ₱3.08 | 830K shares | ₱2.57 Million | -₱0.01 | -0.32% |
| Feb 11, 2025 | ₱3.11 | ₱3.11 | ₱3.07 | 116K shares | ₱359K | +₱0.04 | +1.30% |
| Feb 10, 2025 | ₱3.07 | ₱3.08 | ₱3.06 | 1.78M shares | ₱5.47 Million | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱3.07 | ₱3.07 | ₱3.03 | 2.14M shares | ₱6.55 Million | +₱0.04 | +1.32% |
| Feb 06, 2025 | ₱3.03 | ₱3.03 | ₱3.02 | 2.17M shares | ₱6.59 Million | +₱0.01 | +0.33% |
| Feb 05, 2025 | ₱3.02 | ₱3.05 | ₱2.97 | 35K shares | ₱106K | +₱0.05 | +1.68% |
| Feb 04, 2025 | ₱2.97 | ₱3.05 | ₱2.90 | 2.89M shares | ₱8.60 Million | +₱0.05 | +1.71% |
| Feb 03, 2025 | ₱2.92 | ₱2.98 | ₱2.90 | 829K shares | ₱2.41 Million | -₱0.03 | -1.02% |
| Jan 31, 2025 | ₱2.95 | ₱2.98 | ₱2.93 | 313K shares | ₱923K | -₱0.05 | -1.67% |
| Jan 30, 2025 | ₱3.00 | ₱3.04 | ₱2.98 | 684K shares | ₱2.06 Million | -₱0.04 | -1.32% |
| Jan 28, 2025 | ₱3.04 | ₱3.09 | ₱3.04 | 194K shares | ₱590K | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱3.04 | ₱3.06 | ₱3.04 | 241K shares | ₱733K | -₱0.01 | -0.33% |
| Jan 24, 2025 | ₱3.05 | ₱3.10 | ₱3.05 | 22K shares | ₱67K | ₱0.00 | 0.00% |
| Jan 23, 2025 | ₱3.05 | ₱3.06 | ₱3.04 | 246K shares | ₱751K | +₱0.01 | +0.33% |
| Jan 22, 2025 | ₱3.04 | ₱3.07 | ₱3.04 | 67K shares | ₱205K | -₱0.02 | -0.65% |
| Jan 21, 2025 | ₱3.06 | ₱3.07 | ₱3.05 | 215K shares | ₱658K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱3.06 | ₱3.09 | ₱3.05 | 383K shares | ₱1.17 Million | -₱0.03 | -0.97% |
| Jan 17, 2025 | ₱3.09 | ₱3.11 | ₱3.07 | 76K shares | ₱236K | -₱0.02 | -0.64% |
| Jan 16, 2025 | ₱3.11 | ₱3.11 | ₱3.05 | 50K shares | ₱156K | +₱0.05 | +1.63% |
| Jan 15, 2025 | ₱3.06 | ₱3.18 | ₱3.01 | 194K shares | ₱593K | -₱0.10 | -3.16% |
| Jan 14, 2025 | ₱3.16 | ₱3.18 | ₱3.01 | 259K shares | ₱786K | +₱0.15 | +4.64% |
| Jan 13, 2025 | ₱3.02 | ₱3.06 | ₱3.02 | 72K shares | ₱219K | -₱0.02 | -0.66% |
| Jan 10, 2025 | ₱3.04 | ₱3.04 | ₱3.01 | 121K shares | ₱365K | +₱0.01 | +0.33% |
| Jan 09, 2025 | ₱3.03 | ₱3.07 | ₱3.01 | 444K shares | ₱1.35 Million | -₱0.04 | -1.30% |
| Jan 08, 2025 | ₱3.07 | ₱3.18 | ₱3.04 | 307K shares | ₱954K | -₱0.11 | -3.46% |
| Jan 07, 2025 | ₱3.18 | ₱3.21 | ₱3.15 | 119K shares | ₱378K | -₱0.03 | -0.93% |
| Jan 06, 2025 | ₱3.21 | ₱3.21 | ₱3.14 | 199K shares | ₱634K | +₱0.06 | +1.90% |
| Jan 03, 2025 | ₱3.15 | ₱3.20 | ₱3.15 | 154K shares | ₱485K | ₱0.00 | 0.00% |
| Jan 02, 2025 | ₱3.15 | ₱3.23 | ₱3.10 | 192K shares | ₱605K | -₱0.03 | -0.94% |
| Dec 27, 2024 | ₱3.18 | ₱3.18 | ₱3.12 | 66K shares | ₱208K | +₱0.02 | +0.63% |
| Dec 26, 2024 | ₱3.16 | ₱3.20 | ₱3.04 | 193K shares | ₱612K | +₱0.12 | +3.95% |
| Dec 23, 2024 | ₱3.04 | ₱3.18 | ₱3.02 | 185K shares | ₱575K | +₱0.02 | +0.66% |
| Dec 20, 2024 | ₱3.02 | ₱3.03 | ₱3.01 | 138K shares | ₱417K | +₱0.01 | +0.33% |
| Dec 19, 2024 | ₱3.01 | ₱3.14 | ₱3.01 | 51K shares | ₱154K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱3.01 | ₱3.03 | ₱3.01 | 231K shares | ₱698K | -₱0.01 | -0.33% |
| Dec 17, 2024 | ₱3.02 | ₱3.15 | ₱3.00 | 135K shares | ₱412K | -₱0.06 | -1.95% |
| Dec 16, 2024 | ₱3.08 | ₱3.10 | ₱3.07 | 89K shares | ₱275K | +₱0.01 | +0.33% |
| Dec 13, 2024 | ₱3.07 | ₱3.15 | ₱3.04 | 126K shares | ₱395K | -₱0.08 | -2.54% |
| Dec 12, 2024 | ₱3.15 | ₱3.15 | ₱3.04 | 494K shares | ₱1.51 Million | +₱0.08 | +2.61% |
| Dec 11, 2024 | ₱3.07 | ₱3.14 | ₱3.07 | 119K shares | ₱367K | -₱0.07 | -2.23% |
| Dec 10, 2024 | ₱3.14 | ₱3.14 | ₱3.06 | 110K shares | ₱341K | +₱0.05 | +1.62% |
This historical data puts the recent movement of the SSI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where SSI sits within its recent range.
Price & Volume Charts
Visual representation of SSI historical performance for the selected period
Historical Price Chart
The chart displays SSI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in SSI price history for the selected period
Nov
2025
November 11, 2025
Lowest Price
₱2.32
Lowest price of ₱2.32 recorded, marking the period's minimum valuation, with a -4.13% decline on that day
Sep
2025
September 03, 2025
Highest Trading Volume
₱2.65
25.51M Shares (₱67.59M total value)
Most actively traded day with 25.51M shares (₱67.59M total value) at ₱2.65 per share, indicating peak investor activity
Aug
2025
August 14, 2025
Biggest Daily Loss
₱2.73
(-5.21%)
Single-day loss of -5.21% with ₱0.14 price decrease, the largest percentage drop in this period, with 2.98M shares traded during the decline
Jun
2025
June 11, 2025
Highest Price
₱3.40
Peak price of ₱3.40 reached during this period, representing the stock's maximum value, with 5.57M shares traded and +3.34% price movement on that day
Apr
2025
April 16, 2025
Biggest Daily Gain
₱2.96
(+5.34%)
Single-day gain of 5.34% with ₱0.16 price increase, the largest percentage rise in this period, with 2.57M shares changing hands
Historical Insights
Statistical analysis of SSI price movements for the selected period
Long-Term Trend (MA200)
Bearish
SSI is trading 12.47% below the 200-day Moving Average (₱2.87). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
SSI showed moderate volatility with a standard deviation of 1.71% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from December 10, 2024 to December 10, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
244 Trading Days
During the 244 trading days analyzed, SSI recorded 93 positive days, 109 negative days, and 42 unchanged days, resulting in a win rate of 38.1% for the period.
Average Daily Change
-0.07%
The stock demonstrated an average daily change of -0.07%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱1.08
The trading range spread for SSI was ₱1.08, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to SSI by sector and industry.
Historical Price Data FAQs
Common questions about SSI stock price history page
What is the SSI stock price history page?
The SSI stock price history page provides comprehensive historical trading data for SSI Group, Inc., including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SSI's 52-week trading range?
SSI has traded between ₱2.32 and ₱3.40 over the past 52 weeks for SSI Group, Inc., representing a price range of 46.6%. Currently trading at ₱2.51, the stock is 8.2% above its 52-week low and 26.2% below its 52-week high.
How has SSI performed year-to-date (YTD)?
Year-to-date in 2025, SSI has declined 20.3% from ₱3.15 to ₱2.51 for SSI Group, Inc.. The stock reached a YTD high of ₱3.40 and a low of ₱2.32.
What is SSI's 50-day moving average (MA50)?
The 50-day moving average for SSI Group, Inc. (SSI) is ₱2.51. The stock is currently trading below this level at ₱2.51, which is 0.0% below the 50-day MA.
What is SSI's 200-day moving average (MA200)?
The 200-day moving average for SSI Group, Inc. (SSI) is ₱2.87. The stock is currently trading below this key long-term indicator at ₱2.51, which is 12.5% below the 200-day MA.