Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SGP.PSE stock page

Synergy Grid and Development Phils Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-077.3007.3007.1507.2406.5081,190,000
2023-11-067.3007.3207.2207.2806.544234,300
2023-11-037.4007.4007.2107.3006.562467,100
2023-10-317.2507.4607.1607.4006.651882,900
2023-10-277.1607.2307.0307.2306.4991,493,900
2023-10-267.4107.4207.1407.1606.4361,740,000
2023-10-257.5707.5707.4107.4106.6601,393,900
2023-10-247.7407.7407.5607.5706.8041,438,100
2023-10-237.9007.9007.5807.7506.9662,008,000
2023-10-207.8507.8907.7807.8107.020574,400
2023-10-197.9607.9607.7307.8407.0472,326,000
2023-10-188.0008.0107.9307.9607.155208,100
2023-10-177.8607.9907.8607.9307.128193,600
2023-10-168.0008.0607.8207.8507.0561,060,000
2023-10-138.0208.1007.9507.9507.1461,404,900
2023-10-128.1508.1608.0008.0207.209561,400
2023-10-118.1208.2008.1208.1607.335163,400
2023-10-108.2508.2507.9708.1007.2814,120,800
2023-10-098.2808.3408.2008.2907.451602,700
2023-10-068.2508.3408.2208.2807.442169,800
2023-10-058.5608.5608.2108.2107.380871,800
2023-10-048.4908.5508.4008.4307.577269,400
2023-10-038.6008.6708.3108.5807.7121,215,300
2023-10-028.5008.6008.5008.5907.721606,900
2023-09-298.2208.5608.2208.5007.6402,127,900
2023-09-288.2908.5008.2008.2007.3711,769,700
2023-09-278.1908.2808.1808.2407.407302,200
2023-09-268.1308.3208.1308.1607.335513,400
2023-09-258.3408.3908.1008.1307.3081,300,800
2023-09-228.2508.3008.2208.2907.451478,400
2023-09-218.1908.2508.1608.2107.380221,300
2023-09-208.1108.2608.1108.1507.326243,700
2023-09-198.2108.2108.1108.1107.290288,800
2023-09-188.1208.2708.1208.2507.416364,800
2023-09-158.0808.1408.0608.1007.2811,326,900
2023-09-148.0608.0808.0408.0607.2451,381,900
2023-09-138.0808.0808.0008.0507.236965,100
2023-09-128.0908.1208.0508.0607.245686,500
2023-09-118.1508.1808.0508.0907.272754,100
2023-09-088.1808.1808.1308.1507.326602,300
2023-09-078.2208.2308.1808.1807.353351,900
2023-09-068.1108.2808.1108.2007.371478,700
2023-09-058.1408.1408.0608.1107.290398,600
2023-09-048.0908.2908.0008.0607.245464,100
2023-09-018.0708.1308.0408.0907.272165,900
2023-08-318.0908.1108.0008.0007.191702,400
2023-08-308.0808.1608.0608.0907.272231,600
2023-08-298.1708.2008.0508.0807.263876,300
2023-08-258.1008.2108.0708.0707.254390,700
2023-08-248.1208.1708.0508.1707.344386,900
2023-08-238.1908.1908.0508.0807.263534,300
2023-08-228.1808.1808.1008.1007.281453,700
2023-08-188.2008.2508.1708.1807.353361,800
2023-08-178.3008.3008.1108.2007.371292,200
2023-08-168.1008.1708.0608.0707.254552,800
2023-08-158.1008.1808.1008.1007.281289,500
2023-08-148.3508.3507.8308.0607.2451,946,500
2023-08-118.5208.5708.2108.2107.3801,262,800
2023-08-108.7508.7508.5008.5307.6671,967,400
2023-08-098.8008.9808.7508.7607.874366,800
← NewerPage 13 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-070.3474 PHP
2026-04-140.3474 PHP
2025-12-110.3474 PHP
2025-09-170.3474 PHP
2024-04-250.3474 PHP
2023-07-030.1737 PHP
2023-03-200.1737 PHP
2022-12-190.2600 PHP
2022-09-300.2600 PHP
2022-07-010.2600 PHP
2022-04-010.2200 PHP
2021-12-090.2000 PHP
2021-10-060.4750 PHP

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