Synergy Grid and Development Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	12.340	12.600	12.300	12.400	10.069	7,209,700
2022-05-19	12.100	12.360	12.100	12.340	10.020	1,845,600
2022-05-18	12.300	12.300	11.980	12.100	9.825	4,205,900
2022-05-17	12.360	12.360	12.020	12.120	9.842	3,071,500
2022-05-16	12.000	12.420	11.880	12.360	10.037	5,521,900
2022-05-13	11.840	12.200	11.800	11.880	9.647	2,875,800
2022-05-12	11.820	11.860	11.740	11.800	9.582	939,900
2022-05-11	11.880	11.920	11.800	11.800	9.582	991,700
2022-05-10	11.980	11.980	11.860	11.860	9.631	1,436,900
2022-05-06	12.240	12.300	12.080	12.140	9.858	641,700
2022-05-05	12.240	12.380	12.000	12.260	9.955	1,079,800
2022-05-04	12.300	12.300	12.080	12.160	9.874	1,399,200
2022-05-02	12.460	12.500	12.280	12.300	9.988	824,100
2022-04-29	12.560	12.560	12.380	12.440	10.101	964,200
2022-04-28	12.500	12.600	12.440	12.520	10.166	437,900
2022-04-27	12.580	12.580	12.400	12.500	10.150	752,300
2022-04-26	12.580	12.600	12.520	12.520	10.166	523,300
2022-04-25	12.700	12.700	12.400	12.560	10.199	450,800
2022-04-22	12.800	12.800	12.660	12.700	10.313	644,900
2022-04-21	12.780	12.960	12.740	12.740	10.345	1,302,800
2022-04-20	12.500	12.720	12.500	12.720	10.329	920,400
2022-04-19	12.420	12.600	12.320	12.440	10.101	830,500
2022-04-18	12.400	12.480	12.300	12.300	9.988	430,900
2022-04-13	12.480	12.520	12.380	12.380	10.053	986,700
2022-04-12	12.400	12.580	12.300	12.460	10.118	1,190,900
2022-04-11	12.300	12.340	12.260	12.300	9.988	3,104,700
2022-04-08	12.300	12.380	12.200	12.300	9.988	2,827,000
2022-04-07	12.300	12.460	12.160	12.300	9.988	1,791,000
2022-04-06	12.200	12.300	12.140	12.300	9.988	1,161,000
2022-04-05	12.180	12.220	12.080	12.220	9.923	748,100
2022-04-04	11.900	12.180	11.900	12.180	9.890	647,100
2022-04-01	12.040	12.100	11.900	11.900	9.663	1,317,600
2022-03-31	12.260	12.280	12.160	12.260	9.777	1,575,500
2022-03-30	12.300	12.320	12.200	12.240	9.761	919,500
2022-03-29	12.500	12.500	12.320	12.340	9.840	647,000
2022-03-28	12.280	12.480	12.260	12.440	9.920	1,037,100
2022-03-25	12.280	12.300	12.200	12.260	9.777	1,898,400
2022-03-24	11.920	12.240	11.880	12.200	9.729	2,740,100
2022-03-23	11.320	11.360	11.260	11.360	9.059	740,500
2022-03-22	11.440	11.480	11.320	11.320	9.027	845,800
2022-03-21	11.600	11.700	11.400	11.420	9.107	1,107,900
2022-03-18	11.800	11.860	11.600	11.600	9.250	1,525,300
2022-03-17	11.720	11.840	11.700	11.780	9.394	1,186,000
2022-03-16	11.740	11.940	11.600	11.680	9.314	1,185,700
2022-03-15	12.000	12.000	11.000	11.960	9.537	2,569,600
2022-03-14	12.160	12.160	11.880	12.000	9.569	3,277,200
2022-03-11	12.200	12.200	12.100	12.200	9.729	614,200
2022-03-10	12.100	12.200	12.020	12.200	9.729	705,600
2022-03-09	12.140	12.320	12.020	12.020	9.585	4,456,900
2022-03-08	12.020	12.240	12.000	12.200	9.729	8,152,800
2022-03-07	12.180	12.180	12.020	12.060	9.617	4,219,200
2022-03-04	12.120	12.200	12.120	12.200	9.729	1,745,400
2022-03-03	12.120	12.240	12.100	12.200	9.729	2,090,000
2022-03-02	12.320	12.320	12.040	12.080	9.633	7,055,600
2022-03-01	12.240	12.500	12.200	12.400	9.888	2,460,900
2022-02-28	12.500	12.500	12.160	12.240	9.761	3,814,700
2022-02-24	12.600	12.600	12.400	12.500	9.968	3,495,200
2022-02-23	12.500	12.600	12.440	12.600	10.048	2,015,800
2022-02-22	12.500	12.600	12.440	12.600	10.048	1,669,900
2022-02-21	12.560	12.600	12.400	12.600	10.048	4,384,900

← NewerPage 19 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.