Synergy Grid and Development Phils Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.950	22.500	21.750	22.500	22.500	1,007,300
2026-10-15	21.650	22.200	21.550	21.950	21.950	1,272,300
2026-10-14	22.500	22.500	21.700	21.800	21.800	1,087,800
2026-10-13	23.450	23.450	22.500	22.500	22.500	708,700
2026-10-12	23.000	23.500	22.450	23.450	23.450	1,197,300
2026-10-09	22.000	23.400	21.500	23.000	23.000	1,999,700
2026-10-08	22.300	22.450	21.900	22.000	22.000	706,500
2026-10-07	23.050	23.400	22.000	22.250	22.250	1,263,200
2026-10-06	22.000	23.500	21.950	23.000	23.000	1,976,900
2026-10-05	21.000	21.900	21.000	21.900	21.900	499,400
2026-10-02	21.250	22.000	20.100	21.000	21.000	2,009,200
2026-10-01	21.800	21.800	21.050	21.250	21.250	608,500
2026-09-30	22.400	22.400	21.650	21.800	21.800	768,900
2026-09-29	22.000	22.400	21.800	22.000	22.000	583,900
2026-09-28	23.200	23.200	21.800	22.000	22.000	844,100
2026-09-25	21.800	23.200	21.350	22.900	22.900	1,708,900
2026-09-24	21.400	21.700	21.250	21.500	21.500	1,190,100
2026-09-23	21.550	21.950	21.000	21.400	21.400	1,385,600
2026-09-22	21.350	21.950	21.300	21.350	21.350	1,424,500
2026-09-21	22.150	23.050	21.250	21.350	21.350	2,617,000
2026-09-18	23.200	23.500	21.900	21.900	21.900	1,923,200
2026-09-17	23.800	23.800	22.400	23.150	23.150	2,382,600
2026-09-16	24.100	24.100	23.000	23.500	23.500	2,177,500
2026-09-15	23.800	24.750	23.800	24.100	24.100	1,675,800
2026-09-14	24.400	24.500	23.200	23.800	23.800	3,584,200
2026-09-11	24.900	24.950	24.300	24.400	24.400	1,249,500
2026-09-10	24.800	25.250	24.700	24.850	24.850	1,117,200
2026-09-09	25.550	26.150	24.550	24.700	24.700	3,179,700
2026-09-08	25.650	25.900	25.550	25.550	25.550	990,000
2026-09-07	25.850	25.900	25.650	25.650	25.650	2,062,700
2026-09-04	26.100	26.150	25.600	25.800	25.800	1,168,100
2026-09-03	26.000	26.600	25.650	26.100	26.100	1,207,600
2026-09-02	26.600	26.600	25.600	25.650	25.650	1,505,400
2026-09-01	26.100	27.000	25.550	26.300	26.300	2,562,600
2026-08-28	26.850	27.450	25.700	26.100	26.100	3,072,900
2026-08-27	27.800	28.000	26.600	26.850	26.850	2,616,300
2026-08-26	28.950	29.000	27.750	27.800	27.800	1,666,500
2026-08-25	29.650	29.650	28.350	28.650	28.650	1,077,000
2026-08-24	30.500	30.500	28.950	29.200	29.200	1,227,900
2026-08-20	29.400	30.650	29.350	30.350	30.350	3,103,600
2026-08-19	29.450	29.800	28.600	28.900	28.900	1,966,000
2026-08-18	27.800	29.450	27.750	29.450	29.450	3,471,400
2026-08-17	27.350	27.800	27.000	27.800	27.800	978,400
2026-08-14	27.750	28.050	27.000	27.350	27.350	1,056,100
2026-08-13	27.950	28.250	27.600	28.100	28.100	812,700
2026-08-12	27.800	28.150	27.350	27.950	27.950	1,221,600
2026-08-11	27.750	27.900	27.250	27.800	27.800	776,900
2026-08-10	27.500	27.750	27.200	27.750	27.750	671,500
2026-08-07	27.200	27.650	26.800	27.400	27.400	903,700
2026-08-06	27.150	27.300	26.900	27.200	27.200	940,800
2026-08-05	27.350	27.700	27.000	27.150	27.150	947,800
2026-08-04	27.900	28.100	27.250	27.350	27.350	1,975,400
2026-08-03	28.500	28.500	27.750	28.450	28.450	1,701,700
2026-07-31	27.500	28.800	27.500	28.500	28.500	2,959,000
2026-07-30	28.350	28.450	27.350	27.700	27.700	2,097,400
2026-07-29	28.000	28.500	27.900	28.250	28.250	1,807,700
2026-07-28	27.300	28.200	26.800	28.000	28.000	2,063,700
2026-07-27	28.200	28.500	27.800	28.100	28.100	889,900
2026-07-24	28.850	28.850	26.800	28.050	28.050	3,716,000
2026-07-23	28.100	29.600	28.100	28.900	28.900	3,535,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.3474 PHP
2026-04-14	0.3474 PHP
2025-12-11	0.3474 PHP
2025-09-17	0.3474 PHP
2024-04-25	0.3474 PHP
2023-07-03	0.1737 PHP
2023-03-20	0.1737 PHP
2022-12-19	0.2600 PHP
2022-09-30	0.2600 PHP
2022-07-01	0.2600 PHP
2022-04-01	0.2200 PHP
2021-12-09	0.2000 PHP
2021-10-06	0.4750 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.