Synergy Grid and Development Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	12.500	12.540	12.300	12.360	10.256	1,204,500
2022-08-11	12.320	12.600	12.300	12.500	10.372	5,197,200
2022-08-10	12.260	12.300	12.200	12.280	10.189	4,095,400
2022-08-09	12.260	12.260	12.220	12.220	10.140	352,900
2022-08-08	12.300	12.320	12.220	12.260	10.173	942,300
2022-08-05	12.320	12.360	12.200	12.220	10.140	748,400
2022-08-04	12.280	12.320	12.260	12.320	10.223	492,700
2022-08-03	12.300	12.360	12.200	12.200	10.123	2,326,000
2022-08-02	12.300	12.420	12.300	12.340	10.239	1,025,100
2022-08-01	12.280	12.340	12.260	12.320	10.223	950,100
2022-07-29	12.300	12.300	12.200	12.280	10.189	1,172,800
2022-07-28	12.200	12.400	12.180	12.200	10.123	6,838,900
2022-07-27	12.200	12.280	12.160	12.180	10.106	1,446,100
2022-07-26	12.200	12.240	12.180	12.200	10.123	3,338,500
2022-07-25	12.360	12.360	12.160	12.180	10.106	1,238,300
2022-07-22	12.160	12.360	12.160	12.180	10.106	10,112,600
2022-07-21	12.200	12.200	12.140	12.200	10.123	5,338,700
2022-07-20	12.280	12.400	12.100	12.140	10.073	7,704,100
2022-07-19	12.380	12.400	12.240	12.280	10.189	816,200
2022-07-18	12.420	12.420	12.320	12.380	10.272	683,800
2022-07-15	12.240	12.440	12.240	12.380	10.272	1,847,300
2022-07-14	12.100	12.200	12.080	12.200	10.123	3,616,300
2022-07-13	12.100	12.200	12.080	12.100	10.040	5,667,200
2022-07-12	12.060	12.160	12.060	12.100	10.040	484,700
2022-07-11	12.140	12.140	12.020	12.100	10.040	855,900
2022-07-08	12.180	12.200	12.040	12.100	10.040	862,900
2022-07-07	12.120	12.200	12.080	12.140	10.073	640,400
2022-07-06	12.160	12.160	12.020	12.120	10.057	912,500
2022-07-05	12.080	12.180	12.060	12.100	10.040	435,800
2022-07-04	12.060	12.180	12.060	12.080	10.023	231,500
2022-07-01	12.160	12.160	12.020	12.060	10.007	412,800
2022-06-30	12.200	12.260	12.160	12.160	9.874	2,857,200
2022-06-29	12.200	12.220	12.140	12.200	9.907	1,192,400
2022-06-28	12.200	12.220	12.140	12.200	9.907	2,462,100
2022-06-27	12.300	12.300	12.160	12.160	9.874	2,004,300
2022-06-24	12.220	12.220	12.100	12.200	9.907	2,441,500
2022-06-23	12.160	12.320	12.020	12.060	9.793	2,601,400
2022-06-22	12.160	12.180	11.980	12.020	9.760	1,288,100
2022-06-21	12.160	12.180	12.020	12.140	9.858	392,200
2022-06-20	12.300	12.380	12.140	12.160	9.874	1,668,200
2022-06-17	12.000	12.420	11.960	12.420	10.085	1,595,700
2022-06-16	11.960	12.180	11.960	12.000	9.744	2,150,600
2022-06-15	12.080	12.080	11.880	11.940	9.695	830,300
2022-06-14	12.080	12.200	11.940	11.980	9.728	1,945,100
2022-06-13	12.320	12.320	12.060	12.060	9.793	2,750,900
2022-06-10	12.300	12.460	12.200	12.320	10.004	2,896,900
2022-06-09	12.280	12.280	12.200	12.200	9.907	611,000
2022-06-08	12.180	12.260	12.140	12.200	9.907	329,400
2022-06-07	12.140	12.200	12.100	12.140	9.858	676,300
2022-06-06	12.280	12.280	12.140	12.140	9.858	419,400
2022-06-03	12.280	12.300	12.160	12.180	9.890	431,800
2022-06-02	12.200	12.300	12.160	12.240	9.939	433,100
2022-06-01	12.560	12.560	12.080	12.120	9.842	1,893,000
2022-05-31	12.800	12.880	12.360	12.360	10.037	12,360,400
2022-05-30	12.960	12.960	12.700	12.800	10.394	1,736,900
2022-05-27	12.960	12.980	12.800	12.900	10.475	1,800,400
2022-05-26	12.700	12.880	12.700	12.780	10.378	1,956,700
2022-05-25	12.700	12.780	12.520	12.640	10.264	3,714,500
2022-05-24	12.420	13.300	12.280	12.640	10.264	13,049,400
2022-05-23	12.500	12.500	12.340	12.400	10.069	2,066,700

← NewerPage 18 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.