Synergy Grid and Development Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	11.600	11.700	11.560	11.620	10.080	657,900
2023-02-08	11.420	11.720	11.420	11.580	10.046	2,013,500
2023-02-07	11.460	11.500	11.400	11.420	9.907	658,400
2023-02-06	11.580	11.580	11.420	11.460	9.942	891,300
2023-02-03	11.560	11.640	11.200	11.580	10.046	2,881,100
2023-02-02	11.560	11.580	11.220	11.460	9.942	1,537,400
2023-02-01	11.100	11.500	11.100	11.500	9.976	2,331,300
2023-01-31	11.800	11.820	11.000	11.000	9.543	20,242,801
2023-01-30	11.880	11.920	11.600	11.780	10.219	2,600,800
2023-01-27	11.880	11.940	11.800	11.860	10.289	2,129,800
2023-01-26	11.840	11.940	11.840	11.880	10.306	122,600
2023-01-25	11.800	11.960	11.800	11.840	10.271	1,077,000
2023-01-24	11.960	12.020	11.800	11.800	10.237	1,877,700
2023-01-23	12.000	12.000	11.860	11.940	10.358	445,100
2023-01-20	11.980	12.000	11.920	11.920	10.341	756,800
2023-01-19	11.880	12.000	11.740	11.980	10.393	1,582,600
2023-01-18	11.840	12.000	11.740	11.880	10.306	821,000
2023-01-17	12.000	12.060	11.660	11.700	10.150	2,297,700
2023-01-16	11.820	12.100	11.820	12.000	10.410	1,430,900
2023-01-13	11.600	11.900	11.600	11.800	10.237	1,091,500
2023-01-12	11.520	11.640	11.500	11.640	10.098	444,300
2023-01-11	11.620	11.640	11.520	11.520	9.994	495,300
2023-01-10	11.700	11.700	11.500	11.520	9.994	585,000
2023-01-09	11.500	11.740	11.420	11.600	10.063	1,309,000
2023-01-06	11.240	11.500	11.220	11.500	9.976	1,025,700
2023-01-05	11.380	11.400	11.200	11.280	9.786	1,377,800
2023-01-04	11.320	11.460	11.180	11.400	9.890	1,730,300
2023-01-03	11.260	11.320	10.980	11.240	9.751	5,169,500
2022-12-29	11.280	11.280	11.100	11.100	9.629	1,818,300
2022-12-28	11.260	11.320	11.160	11.280	9.786	1,870,000
2022-12-27	11.580	11.580	11.180	11.200	9.716	3,587,700
2022-12-23	11.600	11.600	11.440	11.500	9.976	203,100
2022-12-22	11.420	11.600	11.420	11.600	10.063	747,600
2022-12-21	11.400	11.460	11.380	11.420	9.907	442,500
2022-12-20	11.460	11.480	11.380	11.440	9.924	311,100
2022-12-19	11.620	11.620	11.440	11.460	9.942	1,100,300
2022-12-16	11.800	11.800	11.680	11.680	9.907	1,495,600
2022-12-15	11.760	11.800	11.720	11.760	9.975	195,500
2022-12-14	11.760	11.800	11.700	11.720	9.941	948,200
2022-12-13	11.720	11.840	11.720	11.760	9.975	505,000
2022-12-12	11.920	11.920	11.600	11.700	9.924	1,907,600
2022-12-09	11.900	12.080	11.840	11.920	10.111	1,067,100
2022-12-07	11.700	11.900	11.680	11.840	10.043	294,200
2022-12-06	11.840	11.880	11.680	11.680	9.907	589,000
2022-12-05	11.840	11.880	11.820	11.840	10.043	99,500
2022-12-02	11.840	12.000	11.820	11.820	10.026	701,500
2022-12-01	12.000	12.020	11.800	11.820	10.026	853,100
2022-11-29	11.780	12.300	11.620	12.300	10.433	1,511,200
2022-11-28	11.800	11.800	11.600	11.700	9.924	584,500
2022-11-25	11.860	11.860	11.720	11.740	9.958	804,800
2022-11-24	11.800	11.800	11.660	11.800	10.009	373,700
2022-11-23	11.800	11.800	11.640	11.640	9.873	323,400
2022-11-22	11.840	11.940	11.500	11.660	9.890	554,500
2022-11-21	11.600	11.900	11.520	11.820	10.026	1,121,000
2022-11-18	11.600	11.760	11.580	11.580	9.822	809,600
2022-11-17	11.360	11.680	11.340	11.500	9.754	1,819,100
2022-11-16	11.500	11.600	11.300	11.300	9.585	3,765,800
2022-11-15	11.680	11.680	11.400	11.480	9.737	2,439,500
2022-11-14	11.420	11.600	11.400	11.600	9.839	258,700
2022-11-11	11.560	11.560	11.340	11.420	9.686	535,700

← NewerPage 16 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.