Synergy Grid and Development Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	8.750	8.880	8.720	8.800	7.910	247,300
2023-08-07	8.700	8.750	8.650	8.740	7.856	255,300
2023-08-04	8.840	8.840	8.700	8.700	7.820	365,900
2023-08-03	8.700	8.850	8.600	8.810	7.919	374,500
2023-08-02	9.010	9.010	8.700	8.700	7.820	400,600
2023-08-01	9.000	9.050	8.920	8.920	8.018	543,100
2023-07-31	9.000	9.130	8.940	9.000	8.090	948,900
2023-07-28	8.930	9.160	8.810	8.990	8.081	1,878,900
2023-07-27	8.600	8.950	8.560	8.930	8.027	1,313,500
2023-07-26	8.550	8.600	8.490	8.560	7.694	357,300
2023-07-25	8.400	8.520	8.400	8.500	7.640	580,600
2023-07-24	8.420	8.490	8.410	8.460	7.604	832,200
2023-07-21	8.440	8.440	8.380	8.400	7.550	433,200
2023-07-20	8.430	8.490	8.410	8.430	7.577	211,200
2023-07-19	8.510	8.510	8.410	8.420	7.568	693,600
2023-07-18	8.410	8.590	8.410	8.510	7.649	499,500
2023-07-17	8.490	8.490	8.370	8.480	7.622	192,200
2023-07-14	8.450	8.490	8.410	8.410	7.559	653,900
2023-07-13	8.560	8.580	8.320	8.480	7.622	1,314,500
2023-07-12	8.800	8.800	8.590	8.590	7.721	524,400
2023-07-11	8.790	8.810	8.770	8.800	7.910	217,200
2023-07-10	8.800	8.870	8.770	8.790	7.901	438,700
2023-07-07	8.840	8.850	8.760	8.800	7.910	508,700
2023-07-06	8.800	8.840	8.650	8.840	7.946	906,400
2023-07-05	8.780	8.830	8.710	8.800	7.910	198,300
2023-07-04	8.800	8.840	8.750	8.800	7.910	281,500
2023-07-03	9.000	9.000	8.760	8.800	7.910	935,200
2023-06-30	9.100	9.100	9.030	9.030	7.960	682,200
2023-06-29	9.070	9.100	9.050	9.060	7.987	463,800
2023-06-27	9.070	9.150	9.000	9.040	7.969	1,252,400
2023-06-26	8.920	9.100	8.910	9.070	7.996	455,100
2023-06-23	8.890	8.950	8.870	8.900	7.846	1,055,100
2023-06-22	8.900	9.020	8.820	8.890	7.837	1,604,500
2023-06-21	8.810	8.870	8.800	8.870	7.819	373,900
2023-06-20	8.880	8.960	8.710	8.800	7.758	2,080,500
2023-06-19	8.840	8.870	8.820	8.870	7.819	1,084,500
2023-06-16	8.710	8.860	8.680	8.810	7.767	1,639,900
2023-06-15	8.670	8.730	8.630	8.680	7.652	1,449,700
2023-06-14	8.600	8.730	8.570	8.630	7.608	3,367,000
2023-06-13	8.550	8.590	8.530	8.580	7.564	461,400
2023-06-09	8.790	8.790	8.400	8.530	7.520	2,656,600
2023-06-08	8.720	8.860	8.720	8.760	7.722	863,900
2023-06-07	8.680	8.690	8.570	8.680	7.652	979,300
2023-06-06	8.500	8.680	8.480	8.600	7.581	2,822,500
2023-06-05	8.120	8.540	8.120	8.350	7.361	2,552,300
2023-06-02	8.100	8.200	7.990	8.140	7.176	745,000
2023-06-01	8.280	8.280	7.980	8.000	7.052	2,772,800
2023-05-31	7.840	8.330	7.840	8.090	7.132	7,421,400
2023-05-30	8.220	8.220	7.610	7.830	6.903	7,487,900
2023-05-29	8.510	8.510	8.160	8.250	7.273	3,237,600
2023-05-26	8.810	8.900	8.500	8.500	7.493	4,088,700
2023-05-25	9.280	9.280	8.820	8.900	7.846	1,818,200
2023-05-24	9.340	9.400	9.200	9.210	8.119	758,100
2023-05-23	9.300	9.340	9.200	9.330	8.225	880,400
2023-05-22	9.350	9.510	9.240	9.300	8.198	2,992,100
2023-05-19	9.000	9.200	8.870	8.940	7.881	3,727,700
2023-05-18	9.160	9.160	8.850	8.950	7.890	8,727,500
2023-05-17	9.730	9.730	9.010	9.250	8.154	5,701,300
2023-05-16	9.700	9.800	9.650	9.730	8.578	788,100
2023-05-15	10.000	10.000	9.600	9.600	8.463	2,056,900

← NewerPage 14 of 21 · 1,208 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.