Synergy Grid and Development Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	21.850	22.100	21.750	22.000	21.716	704,000
2026-04-23	21.900	22.100	21.800	21.950	21.667	711,600
2026-04-22	22.400	22.800	21.950	22.000	21.716	443,200
2026-04-21	21.850	22.250	21.850	22.250	21.963	622,400
2026-04-20	22.450	22.450	21.800	21.850	21.568	575,500
2026-04-17	21.750	22.150	21.600	22.100	21.815	594,300
2026-04-16	22.800	22.850	21.800	22.000	21.716	1,609,400
2026-04-15	23.000	23.000	22.300	22.300	22.012	900,100
2026-04-14	23.000	23.050	22.800	23.000	22.703	2,984,200
2026-04-13	22.900	23.050	22.300	23.050	22.409	1,330,500
2026-04-10	23.000	23.000	22.450	22.850	22.215	1,063,600
2026-04-08	22.500	23.000	22.500	22.800	22.166	2,634,400
2026-04-07	22.200	22.450	22.200	22.400	21.778	855,800
2026-04-06	22.400	22.500	22.050	22.200	21.583	1,170,800
2026-04-01	22.300	22.550	22.150	22.400	21.778	1,564,900
2026-03-31	22.050	22.250	21.600	22.100	21.486	1,591,300
2026-03-30	21.500	22.050	20.800	22.050	21.437	3,308,600
2026-03-27	20.800	21.550	20.700	21.450	20.854	1,065,400
2026-03-26	21.950	22.500	20.900	20.950	20.368	1,652,500
2026-03-25	21.000	22.050	21.000	21.650	21.048	1,198,500
2026-03-24	21.000	21.500	20.350	21.000	20.416	3,140,200
2026-03-23	21.350	22.400	20.400	20.700	20.125	3,202,100
2026-03-19	20.500	21.850	20.150	21.500	20.903	7,640,100
2026-03-18	19.020	20.450	19.020	20.450	19.882	2,640,300
2026-03-17	19.680	19.960	18.860	19.000	18.472	1,710,000
2026-03-16	19.960	19.960	18.400	19.500	18.958	8,274,400
2026-03-13	19.800	20.100	19.680	19.980	19.425	2,875,400
2026-03-12	20.450	20.450	19.560	20.000	19.444	2,237,300
2026-03-11	19.300	20.800	18.880	20.800	20.222	3,409,600
2026-03-10	17.520	18.600	17.520	18.600	18.083	2,473,400
2026-03-09	18.000	18.080	17.000	17.320	16.839	4,660,100
2026-03-06	18.060	18.380	18.040	18.140	17.636	3,199,600
2026-03-05	18.300	18.800	18.040	18.340	17.830	4,358,900
2026-03-04	19.320	19.320	17.900	18.180	17.675	5,060,600
2026-03-03	19.840	20.100	19.180	19.260	18.725	1,542,800
2026-03-02	20.300	20.300	19.700	19.800	19.250	1,153,700
2026-02-27	20.900	21.150	20.000	20.000	19.444	3,733,000
2026-02-26	20.000	21.100	20.000	20.850	20.271	3,424,000
2026-02-25	18.980	20.000	18.860	20.000	19.444	4,985,200
2026-02-24	18.520	18.900	18.520	18.860	18.336	709,400
2026-02-23	18.440	18.940	18.340	18.520	18.005	471,100
2026-02-20	18.800	18.800	18.320	18.460	17.947	534,100
2026-02-19	18.780	18.940	18.700	18.860	18.336	599,200
2026-02-18	18.260	18.780	18.240	18.760	18.239	829,800
2026-02-16	18.380	18.380	18.200	18.220	17.714	609,000
2026-02-13	18.300	18.420	18.060	18.380	17.869	788,400
2026-02-12	18.560	18.560	18.300	18.300	17.791	518,700
2026-02-11	18.180	18.580	18.160	18.580	18.064	493,200
2026-02-10	18.200	18.460	18.100	18.160	17.655	1,237,700
2026-02-09	17.680	18.500	17.600	18.320	17.811	1,561,100
2026-02-06	17.700	17.800	17.020	17.420	16.936	2,234,200
2026-02-05	18.680	18.680	17.620	17.720	17.228	4,558,600
2026-02-04	18.740	18.920	18.580	18.680	18.161	725,900
2026-02-03	18.800	18.980	18.500	18.800	18.278	715,700
2026-02-02	19.200	19.200	18.800	18.800	18.278	1,599,500
2026-01-30	18.620	19.200	18.480	19.200	18.666	3,992,100
2026-01-29	18.680	18.740	18.220	18.620	18.103	1,441,800
2026-01-28	18.800	18.800	18.500	18.680	18.161	950,900
2026-01-27	18.800	18.900	18.360	18.780	18.258	3,068,000
2026-01-26	18.920	18.920	18.500	18.800	18.278	2,274,000

← NewerPage 3 of 21 · 1,206 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.