Synergy Grid and Development Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	12.600	12.620	12.560	12.600	10.048	1,984,100
2022-02-17	12.700	12.700	12.540	12.600	10.048	1,371,500
2022-02-16	12.600	12.720	12.300	12.700	10.128	5,713,000
2022-02-15	12.720	12.760	12.560	12.600	10.048	3,181,700
2022-02-14	12.820	12.900	12.660	12.720	10.144	1,266,500
2022-02-11	12.840	12.940	12.780	12.820	10.223	5,073,600
2022-02-10	12.720	12.840	12.680	12.820	10.223	4,472,600
2022-02-09	12.680	12.740	12.620	12.680	10.112	935,500
2022-02-08	12.600	12.800	12.520	12.640	10.080	4,664,200
2022-02-07	12.760	12.760	12.600	12.620	10.064	2,979,100
2022-02-04	12.800	12.800	12.740	12.780	10.191	2,125,400
2022-02-03	12.800	12.840	12.800	12.800	10.207	1,795,500
2022-02-02	12.720	12.960	12.720	12.780	10.191	4,588,500
2022-01-31	12.780	12.800	12.700	12.720	10.144	7,191,300
2022-01-28	12.800	12.860	12.740	12.800	10.207	6,310,400
2022-01-27	12.820	12.900	12.760	12.820	10.223	2,812,400
2022-01-26	12.920	12.920	12.800	12.820	10.223	3,479,600
2022-01-25	12.900	13.000	12.800	12.900	10.287	1,564,600
2022-01-24	12.920	13.000	12.800	12.960	10.335	4,698,100
2022-01-21	13.000	13.060	12.940	12.980	10.351	2,742,400
2022-01-20	13.080	13.140	12.940	13.060	10.415	4,508,200
2022-01-19	13.140	13.160	12.940	13.080	10.431	2,774,100
2022-01-18	13.100	13.200	13.100	13.160	10.494	2,006,200
2022-01-17	13.100	13.200	13.020	13.160	10.494	1,727,200
2022-01-14	13.200	13.200	13.000	13.100	10.447	2,838,700
2022-01-13	13.060	13.340	13.060	13.100	10.447	3,789,200
2022-01-12	12.920	13.200	12.920	13.100	10.447	3,437,400
2022-01-11	13.000	13.100	12.860	12.920	10.303	1,068,700
2022-01-10	12.780	13.100	12.700	12.980	10.351	1,329,300
2022-01-07	12.920	12.940	12.620	12.860	10.255	3,539,500
2022-01-06	12.900	12.980	12.900	12.920	10.303	1,172,800
2022-01-05	12.860	13.000	12.860	12.960	10.335	2,264,400
2022-01-03	13.000	13.100	12.880	12.900	10.287	4,564,600
2021-12-31	13.300	13.300	13.080	13.120	10.462	1,515,400
2021-12-29	13.100	13.300	12.960	13.300	10.606	1,646,500
2021-12-28	13.100	13.260	13.020	13.100	10.447	1,528,300
2021-12-27	13.400	13.400	13.000	13.080	10.431	4,138,100
2021-12-24	13.500	13.520	13.320	13.420	10.702	764,000
2021-12-23	13.500	13.560	13.340	13.520	10.781	831,700
2021-12-22	13.400	13.580	13.320	13.500	10.766	1,700,600
2021-12-21	12.900	13.500	12.900	13.260	10.574	3,881,500
2021-12-20	12.880	13.040	12.720	12.960	10.335	4,428,000
2021-12-17	13.040	13.180	12.840	12.880	10.271	9,122,200
2021-12-16	13.120	13.400	13.020	13.080	10.431	8,632,300
2021-12-15	13.700	13.720	13.000	13.040	10.399	21,799,900
2021-12-14	13.920	14.000	13.700	13.720	10.941	5,532,000
2021-12-13	14.000	14.200	13.900	13.940	11.116	5,932,100
2021-12-10	14.400	14.500	13.880	13.900	11.084	13,311,500
2021-12-09	14.600	14.600	14.280	14.400	11.483	9,030,300
2021-12-07	14.900	14.900	14.580	14.640	11.512	7,935,500
2021-12-06	15.000	15.080	14.800	14.800	11.638	4,714,500
2021-12-03	14.800	15.060	14.720	14.980	11.780	9,781,500
2021-12-02	14.460	14.740	14.280	14.700	11.560	5,203,300
2021-12-01	14.560	14.900	14.200	14.380	11.308	8,477,200
2021-11-29	14.400	14.760	14.100	14.680	11.544	10,965,100
2021-11-26	14.900	15.120	14.860	14.900	11.717	5,385,000
2021-11-25	14.760	15.080	14.740	14.860	11.685	6,716,700
2021-11-24	15.580	15.660	14.740	14.860	11.685	12,532,900
2021-11-23	15.200	15.740	15.120	15.480	12.173	17,799,500
2021-11-22	14.920	15.240	14.740	15.060	11.843	12,645,700

← NewerPage 20 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.