Synergy Grid and Development Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	9.400	9.480	9.400	9.400	8.770	168,500
2024-08-01	9.200	9.480	9.190	9.480	8.845	214,400
2024-07-31	9.240	9.330	9.150	9.200	8.584	569,200
2024-07-30	9.460	9.460	9.120	9.240	8.621	396,100
2024-07-29	9.500	9.510	9.410	9.450	8.817	496,900
2024-07-26	9.400	9.570	9.400	9.480	8.845	64,500
2024-07-25	9.510	9.580	9.400	9.400	8.770	243,400
2024-07-23	9.600	9.600	9.430	9.600	8.957	294,800
2024-07-22	9.560	9.670	9.560	9.590	8.947	365,600
2024-07-19	9.430	9.560	9.430	9.550	8.910	475,000
2024-07-18	9.210	9.440	9.210	9.430	8.798	607,700
2024-07-17	9.260	9.390	9.150	9.210	8.593	321,900
2024-07-16	9.260	9.260	9.150	9.220	8.602	205,000
2024-07-15	9.120	9.240	9.100	9.100	8.490	1,005,500
2024-07-12	9.400	9.400	9.100	9.120	8.509	1,994,300
2024-07-11	9.530	9.540	9.320	9.400	8.770	1,692,500
2024-07-10	9.640	9.640	9.440	9.530	8.892	839,100
2024-07-09	9.600	9.650	9.530	9.550	8.910	509,600
2024-07-08	9.610	9.670	9.600	9.620	8.975	419,600
2024-07-05	9.620	9.670	9.600	9.610	8.966	333,300
2024-07-04	9.600	9.700	9.600	9.610	8.966	1,030,200
2024-07-03	9.510	9.670	9.510	9.630	8.985	224,100
2024-07-02	9.730	9.740	9.500	9.500	8.864	449,800
2024-07-01	9.600	9.800	9.600	9.620	8.975	152,100
2024-06-28	9.880	9.880	9.550	9.580	8.938	362,100
2024-06-27	9.450	9.950	9.450	9.700	9.050	866,700
2024-06-26	9.600	9.730	9.410	9.490	8.854	947,500
2024-06-25	9.630	9.790	9.600	9.640	8.994	375,900
2024-06-24	9.890	9.950	9.600	9.600	8.957	3,041,100
2024-06-21	10.260	10.300	9.820	9.890	9.227	4,101,700
2024-06-20	10.220	10.300	10.220	10.260	9.573	227,100
2024-06-19	10.340	10.340	10.180	10.260	9.573	232,800
2024-06-18	10.280	10.360	10.220	10.260	9.573	275,800
2024-06-14	10.300	10.420	10.140	10.280	9.591	850,100
2024-06-13	10.160	10.340	10.140	10.300	9.610	879,700
2024-06-11	10.260	10.400	10.160	10.160	9.479	2,095,700
2024-06-10	10.380	10.460	10.240	10.300	9.610	499,400
2024-06-07	10.260	10.500	10.240	10.380	9.685	1,361,200
2024-06-06	10.140	10.300	10.140	10.260	9.573	166,100
2024-06-05	10.200	10.300	10.140	10.140	9.461	857,100
2024-06-04	10.300	10.300	10.040	10.140	9.461	1,063,300
2024-06-03	10.100	10.300	10.060	10.300	9.610	372,500
2024-05-31	10.180	10.400	10.000	10.000	9.330	1,646,200
2024-05-30	10.400	10.420	10.280	10.300	9.610	1,275,600
2024-05-29	10.480	10.500	10.380	10.440	9.741	1,261,600
2024-05-28	10.480	10.560	10.460	10.460	9.759	1,437,200
2024-05-27	10.420	10.540	10.420	10.480	9.778	1,008,500
2024-05-24	10.540	10.560	10.420	10.420	9.722	869,100
2024-05-23	10.700	10.740	10.520	10.540	9.834	224,400
2024-05-22	10.400	10.840	10.400	10.600	9.890	5,550,000
2024-05-21	10.500	10.500	10.220	10.400	9.703	3,779,500
2024-05-20	10.480	10.520	10.360	10.500	9.797	3,172,200
2024-05-17	10.600	10.600	10.500	10.500	9.797	1,319,700
2024-05-16	10.480	10.660	10.480	10.580	9.871	1,229,000
2024-05-15	10.500	10.500	10.400	10.460	9.759	553,400
2024-05-14	10.480	10.500	10.400	10.460	9.759	1,239,600
2024-05-13	10.020	10.580	10.020	10.500	9.797	2,817,700
2024-05-10	10.300	10.300	9.900	10.000	9.330	2,386,000
2024-05-09	10.520	10.660	10.100	10.100	9.423	2,946,600
2024-05-08	10.680	10.700	10.500	10.580	9.871	3,185,800

← NewerPage 10 of 21 · 1,207 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.