Synergy Grid and Development Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	11.380	11.520	11.320	11.380	9.652	265,900
2022-11-09	11.760	11.780	11.360	11.360	9.636	1,107,300
2022-11-08	11.520	11.760	11.500	11.700	9.924	517,200
2022-11-07	11.380	11.500	11.360	11.460	9.720	571,900
2022-11-04	11.360	11.560	11.300	11.420	9.686	388,300
2022-11-03	11.760	11.760	11.200	11.360	9.636	1,625,800
2022-11-02	11.980	11.980	11.800	11.800	10.009	303,900
2022-10-28	11.860	12.080	11.800	11.980	10.161	549,300
2022-10-27	11.720	11.880	11.700	11.860	10.060	284,600
2022-10-26	11.880	11.880	11.620	11.720	9.941	358,000
2022-10-25	11.780	11.940	11.780	11.820	10.026	1,347,700
2022-10-24	11.520	11.820	11.520	11.760	9.975	1,263,600
2022-10-21	11.500	11.660	11.260	11.500	9.754	510,600
2022-10-20	11.480	11.880	11.480	11.500	9.754	891,900
2022-10-19	11.220	11.380	11.200	11.380	9.652	648,600
2022-10-18	11.040	11.200	11.000	11.200	9.500	654,500
2022-10-17	11.100	11.100	10.980	11.020	9.347	266,700
2022-10-14	11.000	11.040	10.920	11.020	9.347	297,300
2022-10-13	10.900	11.000	10.860	10.980	9.313	256,600
2022-10-12	11.120	11.140	10.860	10.860	9.211	1,291,300
2022-10-11	11.180	11.180	11.000	11.060	9.381	2,036,400
2022-10-10	11.140	11.220	10.800	11.100	9.415	1,552,500
2022-10-07	11.160	11.160	10.900	11.140	9.449	1,609,700
2022-10-06	11.300	11.460	10.840	11.100	9.415	7,576,600
2022-10-05	11.620	11.680	11.460	11.480	9.737	1,383,400
2022-10-04	11.580	11.620	11.400	11.600	9.839	735,500
2022-10-03	11.740	11.740	11.300	11.580	9.822	1,555,900
2022-09-30	11.520	11.780	11.380	11.760	9.975	802,800
2022-09-29	11.840	11.980	11.780	11.960	9.924	2,230,300
2022-09-28	11.840	11.920	11.660	11.680	9.692	6,816,800
2022-09-27	12.240	12.300	11.800	11.940	9.907	10,231,500
2022-09-23	12.120	12.260	12.060	12.260	10.173	2,682,300
2022-09-22	12.180	12.380	12.020	12.100	10.040	5,181,800
2022-09-21	12.140	12.240	11.920	12.120	10.057	8,983,700
2022-09-20	12.940	12.940	12.020	12.320	10.223	27,742,199
2022-09-19	13.400	13.400	13.140	13.220	10.969	645,700
2022-09-16	13.400	13.400	13.280	13.320	11.052	1,829,200
2022-09-15	13.380	13.420	13.320	13.320	11.052	1,501,100
2022-09-14	13.440	13.540	13.200	13.360	11.086	5,766,800
2022-09-13	13.700	13.700	13.620	13.680	11.351	2,763,900
2022-09-12	13.500	13.760	13.500	13.680	11.351	1,102,500
2022-09-09	13.500	13.620	13.400	13.500	11.202	2,681,000
2022-09-08	13.620	13.680	13.420	13.500	11.202	1,361,900
2022-09-07	13.740	13.740	13.540	13.580	11.268	1,734,400
2022-09-06	13.900	13.920	13.720	13.760	11.417	2,124,100
2022-09-05	13.840	13.980	13.840	13.880	11.517	3,644,800
2022-09-02	13.700	13.920	13.700	13.840	11.484	2,585,100
2022-09-01	13.800	13.800	13.660	13.740	11.401	1,412,200
2022-08-31	13.680	13.800	13.560	13.800	11.451	6,769,500
2022-08-30	13.500	13.680	13.420	13.640	11.318	2,234,700
2022-08-26	13.560	13.840	13.500	13.800	11.451	4,912,100
2022-08-25	13.440	13.680	13.440	13.540	11.235	2,932,400
2022-08-24	13.220	13.620	13.220	13.420	11.135	5,841,300
2022-08-23	13.260	13.360	13.180	13.220	10.969	8,856,300
2022-08-22	13.400	13.460	13.200	13.360	11.086	3,418,700
2022-08-19	13.320	13.740	13.320	13.360	11.086	4,892,600
2022-08-18	13.020	13.400	13.020	13.320	11.052	3,516,800
2022-08-17	12.820	13.400	12.780	13.000	10.787	12,925,100
2022-08-16	12.520	12.860	12.500	12.760	10.588	3,009,900
2022-08-15	12.660	12.840	12.500	12.600	10.455	3,365,000

← NewerPage 17 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.