Synergy Grid and Development Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.400	14.720	14.100	14.220	13.537	628,300
2025-10-22	14.020	14.680	13.900	14.360	13.670	3,220,500
2025-10-21	15.240	15.360	14.280	14.480	13.784	5,229,500
2025-10-20	15.400	15.500	15.000	15.240	14.508	1,577,900
2025-10-17	16.200	16.260	15.200	15.380	14.641	13,112,400
2025-10-16	16.380	16.640	16.080	16.200	15.422	1,672,000
2025-10-15	16.480	16.480	16.120	16.380	15.593	1,240,700
2025-10-14	16.680	16.700	16.200	16.220	15.441	1,625,400
2025-10-13	16.520	16.840	16.520	16.760	15.955	862,000
2025-10-10	16.780	17.000	16.520	16.800	15.993	3,447,100
2025-10-09	16.800	16.900	16.360	16.780	15.974	1,999,900
2025-10-08	16.520	16.900	16.460	16.800	15.993	2,394,100
2025-10-07	16.800	16.860	16.400	16.520	15.726	2,266,700
2025-10-06	16.980	17.080	16.740	16.800	15.993	1,569,700
2025-10-03	16.700	17.260	16.640	17.000	16.183	4,278,400
2025-10-02	16.100	16.980	16.000	16.680	15.879	6,396,800
2025-10-01	15.300	16.000	15.300	16.000	15.231	3,875,500
2025-09-30	16.320	16.320	14.980	15.300	14.565	7,529,900
2025-09-29	16.900	16.980	16.360	16.360	15.574	1,758,100
2025-09-26	17.000	17.220	16.800	16.900	16.088	1,189,600
2025-09-25	16.900	17.100	16.700	17.000	16.183	1,206,500
2025-09-24	17.560	17.580	16.960	17.000	16.183	1,953,800
2025-09-23	17.700	17.800	17.480	17.560	16.716	2,375,200
2025-09-22	16.900	17.680	16.900	17.660	16.812	2,100,500
2025-09-19	18.000	18.000	16.620	17.160	16.336	4,998,000
2025-09-18	17.400	18.400	17.380	18.000	17.135	4,611,000
2025-09-17	17.440	17.500	17.140	17.440	16.602	2,457,200
2025-09-16	16.920	17.760	16.920	17.440	16.272	8,256,900
2025-09-15	17.280	17.460	16.780	17.000	15.861	5,189,300
2025-09-12	16.240	17.380	16.080	17.280	16.122	7,363,200
2025-09-11	16.400	16.700	16.300	16.320	15.227	2,185,600
2025-09-10	16.800	16.920	16.320	16.400	15.301	2,716,000
2025-09-09	16.980	17.000	16.260	16.780	15.656	3,968,100
2025-09-08	16.260	17.020	16.200	16.960	15.824	9,466,700
2025-09-05	16.120	16.760	15.720	16.260	15.171	11,695,700
2025-09-04	14.920	16.120	14.900	16.120	15.040	14,787,300
2025-09-03	15.080	15.080	14.720	14.940	13.939	2,868,300
2025-09-02	15.280	15.280	14.960	15.080	14.070	2,926,700
2025-09-01	14.960	15.380	14.940	15.300	14.275	5,995,300
2025-08-29	13.880	15.060	13.800	15.000	13.995	13,285,500
2025-08-28	13.980	14.140	13.760	13.800	12.875	5,161,400
2025-08-27	13.800	14.020	13.800	13.960	13.025	4,660,800
2025-08-26	13.480	14.020	13.400	14.000	13.062	14,694,600
2025-08-22	12.820	13.300	12.820	13.300	12.409	8,059,400
2025-08-20	12.940	12.960	12.640	12.800	11.942	1,764,500
2025-08-19	13.000	13.020	12.900	12.940	12.073	2,423,200
2025-08-18	12.640	13.040	12.640	12.860	11.998	7,271,000
2025-08-15	12.300	12.700	12.300	12.600	11.756	6,021,700
2025-08-14	12.120	12.180	11.980	12.040	11.233	791,300
2025-08-13	12.000	12.200	12.000	12.140	11.327	1,065,500
2025-08-12	12.080	12.080	11.940	11.980	11.177	1,542,200
2025-08-11	12.000	12.160	11.880	12.080	11.271	1,743,600
2025-08-08	11.980	12.100	11.920	12.000	11.196	987,700
2025-08-07	12.120	12.120	11.720	11.840	11.047	1,379,400
2025-08-06	12.060	12.420	12.060	12.120	11.308	4,074,300
2025-08-05	11.700	12.100	11.700	12.020	11.215	7,454,000
2025-08-04	11.420	11.700	11.380	11.600	10.823	1,767,700
2025-08-01	11.500	11.500	11.400	11.480	10.711	235,700
2025-07-31	11.480	11.580	11.400	11.500	10.730	1,821,700
2025-07-30	11.580	11.580	11.480	11.480	10.711	514,100

← NewerPage 5 of 21 · 1,207 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.