Synergy Grid and Development Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	28.500	28.800	27.650	28.050	28.050	3,476,400
2026-07-21	24.850	28.150	24.850	28.000	28.000	5,381,200
2026-07-20	25.700	25.750	24.700	24.800	24.800	3,529,800
2026-07-17	26.700	26.800	25.000	25.600	25.600	3,410,400
2026-07-16	26.100	26.700	25.950	26.700	26.700	729,500
2026-07-15	26.800	27.200	25.850	26.100	26.100	1,618,700
2026-07-14	25.600	26.700	25.300	26.700	26.700	1,754,900
2026-07-13	26.500	26.500	24.750	25.900	25.900	5,673,000
2026-07-10	26.400	27.200	26.400	26.500	26.500	857,100
2026-07-09	27.200	27.200	25.350	26.250	26.250	5,719,500
2026-07-08	27.450	27.450	26.950	27.200	27.200	987,400
2026-07-07	26.450	27.550	26.450	27.450	27.450	1,389,800
2026-07-06	27.850	27.850	26.500	26.900	26.553	4,037,900
2026-07-03	27.550	28.150	26.500	27.850	27.490	5,478,500
2026-07-02	29.000	29.050	27.600	27.750	27.392	4,159,100
2026-07-01	29.900	30.050	29.000	29.000	28.626	775,000
2026-06-30	30.750	31.200	29.500	29.500	29.119	4,951,700
2026-06-29	30.000	30.800	29.500	30.600	30.205	4,081,700
2026-06-26	28.600	30.400	27.650	29.900	29.514	4,126,500
2026-06-25	28.300	28.800	27.250	28.600	28.231	3,556,500
2026-06-24	30.250	30.950	28.000	28.850	28.477	9,480,000
2026-06-23	29.400	30.500	28.300	30.250	29.859	6,365,400
2026-06-22	30.800	31.500	27.000	29.000	28.626	19,044,699
2026-06-19	33.700	34.450	32.500	32.500	32.080	1,616,300
2026-06-18	31.250	34.000	30.800	33.750	33.314	7,813,600
2026-06-17	31.550	31.550	30.150	31.300	30.896	1,496,000
2026-06-16	30.800	31.800	30.550	31.550	31.143	5,058,100
2026-06-15	29.700	30.850	29.650	30.500	30.106	4,311,200
2026-06-11	30.050	30.050	28.400	29.500	29.119	6,366,300
2026-06-10	31.400	31.400	29.950	30.200	29.810	5,488,400
2026-06-09	31.900	32.100	30.700	31.350	30.945	5,797,400
2026-06-08	31.050	32.400	30.550	31.500	31.093	5,196,500
2026-06-05	30.700	31.900	30.500	31.000	30.600	4,071,700
2026-06-04	29.900	30.950	29.700	30.300	29.909	4,752,000
2026-06-03	30.500	30.750	29.300	30.000	29.613	7,822,100
2026-06-02	30.150	31.000	29.800	30.500	30.106	1,606,400
2026-06-01	29.950	31.750	29.500	30.000	29.613	7,005,700
2026-05-29	27.850	29.850	27.500	29.850	29.465	15,203,300
2026-05-28	27.700	28.050	27.250	27.900	27.540	1,709,000
2026-05-26	28.000	28.000	27.600	27.700	27.342	723,100
2026-05-25	27.800	28.300	27.550	28.000	27.638	5,029,700
2026-05-22	27.900	28.050	27.600	27.700	27.342	1,014,400
2026-05-21	27.800	28.100	27.350	27.900	27.540	1,960,200
2026-05-20	28.500	28.500	27.250	27.650	27.293	4,813,500
2026-05-19	28.800	28.800	28.100	28.500	28.132	1,799,900
2026-05-18	28.800	29.200	27.850	28.800	28.428	3,030,200
2026-05-15	28.500	28.700	27.700	28.600	28.231	1,879,500
2026-05-14	29.000	29.100	28.300	28.400	28.033	2,240,900
2026-05-13	27.000	29.100	26.500	29.100	28.724	15,288,700
2026-05-12	26.300	26.950	25.900	26.950	26.602	1,771,600
2026-05-11	25.700	26.650	25.700	26.300	25.960	2,906,400
2026-05-08	26.000	26.300	25.300	25.700	25.368	1,457,600
2026-05-07	26.600	28.000	25.700	26.000	25.664	7,606,700
2026-05-06	25.200	26.750	25.000	26.500	26.158	2,945,900
2026-05-05	24.150	25.900	24.000	25.250	24.924	3,403,800
2026-05-04	22.850	24.300	22.850	24.000	23.690	2,869,000
2026-04-30	23.000	23.300	22.500	22.800	22.506	2,021,800
2026-04-29	22.400	23.000	22.250	23.000	22.703	3,317,100
2026-04-28	22.450	22.450	21.900	22.400	22.111	624,600
2026-04-27	22.000	22.450	21.700	22.450	22.160	988,600

← NewerPage 2 of 3 · 125 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.