Synergy Grid and Development Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	7.650	7.720	7.250	7.340	6.598	631,400
2024-02-02	7.600	7.680	7.500	7.560	6.795	450,400
2024-02-01	7.700	7.700	7.400	7.550	6.786	1,059,900
2024-01-31	7.700	7.740	7.610	7.650	6.876	311,000
2024-01-30	7.700	7.730	7.650	7.650	6.876	513,800
2024-01-29	7.610	7.670	7.600	7.670	6.894	255,100
2024-01-26	7.600	7.700	7.600	7.610	6.840	421,900
2024-01-25	7.770	7.800	7.570	7.590	6.822	1,214,100
2024-01-24	7.660	7.920	7.660	7.780	6.993	513,100
2024-01-23	7.900	7.960	7.650	7.660	6.885	686,400
2024-01-22	7.790	7.940	7.700	7.780	6.993	789,900
2024-01-19	7.560	7.790	7.550	7.720	6.939	819,900
2024-01-18	7.650	7.650	7.500	7.550	6.786	2,013,400
2024-01-17	7.770	7.770	7.620	7.650	6.876	1,682,200
2024-01-16	7.400	7.800	7.350	7.780	6.993	3,105,100
2024-01-15	7.370	7.450	7.120	7.410	6.660	3,179,100
2024-01-12	7.310	7.500	7.280	7.410	6.660	2,508,000
2024-01-11	7.050	7.410	6.870	7.360	6.616	3,822,800
2024-01-10	7.370	7.380	7.040	7.130	6.409	7,880,500
2024-01-09	7.950	8.150	7.360	7.440	6.687	7,813,500
2024-01-08	6.810	8.050	6.810	7.940	7.137	10,027,500
2024-01-05	6.520	6.820	6.470	6.700	6.022	1,626,000
2024-01-04	6.500	6.570	6.410	6.520	5.861	349,000
2024-01-03	6.500	6.550	6.410	6.540	5.878	161,400
2024-01-02	6.550	6.620	6.340	6.550	5.887	690,600
2023-12-29	6.390	6.590	6.390	6.550	5.887	162,100
2023-12-28	6.320	6.450	6.250	6.400	5.753	544,200
2023-12-27	6.470	6.550	6.300	6.300	5.663	775,500
2023-12-22	6.610	6.610	6.460	6.600	5.932	339,900
2023-12-21	6.740	6.740	6.460	6.480	5.825	707,600
2023-12-20	6.850	6.960	6.780	6.780	6.094	1,410,700
2023-12-19	6.790	6.860	6.730	6.810	6.121	1,805,100
2023-12-18	6.520	6.790	6.470	6.790	6.103	1,126,400
2023-12-15	6.440	6.580	6.440	6.440	5.789	753,700
2023-12-14	6.250	6.460	6.200	6.410	5.762	810,600
2023-12-13	6.200	6.270	6.150	6.200	5.573	437,900
2023-12-12	6.090	6.270	6.080	6.200	5.573	406,600
2023-12-11	6.150	6.170	6.090	6.140	5.519	152,700
2023-12-07	6.090	6.280	6.080	6.150	5.528	259,700
2023-12-06	6.170	6.170	6.090	6.090	5.474	977,800
2023-12-05	6.200	6.300	6.080	6.180	5.555	1,242,300
2023-12-04	6.180	6.290	6.150	6.180	5.555	579,400
2023-12-01	6.290	6.290	6.160	6.180	5.555	330,200
2023-11-30	6.180	6.280	6.000	6.200	5.573	3,314,800
2023-11-29	6.250	6.340	6.170	6.180	5.555	818,700
2023-11-28	6.210	6.350	6.200	6.210	5.582	625,600
2023-11-24	6.100	6.180	6.050	6.170	5.546	244,400
2023-11-23	6.040	6.040	5.980	6.040	5.429	195,300
2023-11-22	5.980	6.040	5.820	6.040	5.429	620,400
2023-11-21	6.000	6.100	5.850	5.960	5.357	1,208,400
2023-11-20	6.290	6.290	5.810	6.000	5.393	1,508,600
2023-11-17	6.110	6.320	6.100	6.140	5.519	2,848,700
2023-11-16	6.400	6.400	6.080	6.110	5.492	4,208,600
2023-11-15	6.620	6.620	6.270	6.400	5.753	3,306,600
2023-11-14	6.900	6.900	6.620	6.620	5.950	2,974,300
2023-11-13	6.970	7.000	6.890	6.900	6.202	998,900
2023-11-10	7.160	7.160	6.920	6.970	6.265	3,154,300
2023-11-09	7.320	7.400	7.160	7.190	6.463	1,278,000
2023-11-08	7.260	7.320	7.220	7.320	6.580	217,700
2023-11-07	7.300	7.300	7.150	7.240	6.508	1,190,000

← NewerPage 12 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.