Synergy Grid and Development Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	11.580	11.640	11.400	11.580	10.804	761,000
2025-07-28	11.640	11.660	11.480	11.580	10.804	319,000
2025-07-25	11.660	11.740	11.580	11.660	10.879	453,500
2025-07-24	11.780	11.780	11.600	11.660	10.879	185,800
2025-07-23	11.600	11.860	11.580	11.660	10.879	3,912,600
2025-07-22	11.500	11.600	11.440	11.500	10.730	1,507,000
2025-07-21	11.500	11.620	11.500	11.500	10.730	412,900
2025-07-18	11.140	11.500	11.140	11.420	10.655	479,400
2025-07-17	11.120	11.660	11.120	11.580	10.804	737,300
2025-07-16	11.700	11.720	11.100	11.100	10.356	699,300
2025-07-15	11.600	11.700	11.500	11.660	10.879	649,600
2025-07-14	11.760	11.780	11.580	11.600	10.823	134,000
2025-07-11	11.700	11.760	11.500	11.760	10.972	322,400
2025-07-10	11.580	11.860	11.580	11.740	10.953	1,371,700
2025-07-09	11.080	11.560	11.060	11.500	10.730	1,399,800
2025-07-08	10.920	11.080	10.920	10.960	10.226	494,300
2025-07-07	11.000	11.060	10.900	10.940	10.207	953,300
2025-07-04	11.100	11.100	10.880	11.000	10.263	430,600
2025-07-03	11.080	11.160	10.840	11.120	10.375	825,600
2025-07-02	11.080	11.140	10.960	11.000	10.263	533,600
2025-07-01	10.880	11.180	10.880	11.000	10.263	657,200
2025-06-30	10.860	10.940	10.860	10.920	10.188	350,700
2025-06-27	10.820	10.960	10.800	10.860	10.132	1,312,100
2025-06-26	10.840	10.840	10.760	10.820	10.095	435,600
2025-06-25	10.800	10.960	10.800	10.800	10.076	275,200
2025-06-24	10.820	10.940	10.800	10.800	10.076	211,800
2025-06-23	10.960	10.960	10.740	10.800	10.076	695,400
2025-06-20	10.980	10.980	10.820	10.960	10.226	895,100
2025-06-19	10.980	10.980	10.800	10.820	10.095	303,600
2025-06-18	10.780	10.980	10.780	10.960	10.226	434,400
2025-06-17	10.960	10.960	10.740	10.800	10.076	1,323,600
2025-06-16	11.060	11.140	10.960	10.960	10.226	1,033,500
2025-06-13	11.220	11.260	11.040	11.160	10.412	1,328,700
2025-06-11	11.280	11.340	11.200	11.280	10.524	1,275,400
2025-06-10	11.280	11.340	11.220	11.280	10.524	1,024,800
2025-06-09	11.240	11.420	11.220	11.280	10.524	565,300
2025-06-05	11.380	11.380	11.240	11.280	10.524	193,200
2025-06-04	11.200	11.380	11.180	11.260	10.506	525,800
2025-06-03	11.300	11.400	11.240	11.340	10.580	395,300
2025-06-02	11.320	11.440	11.280	11.380	10.618	727,700
2025-05-30	11.560	11.580	11.340	11.440	10.674	1,138,100
2025-05-29	11.600	11.600	11.480	11.540	10.767	250,100
2025-05-28	11.440	11.600	11.420	11.520	10.748	733,800
2025-05-27	11.560	11.560	11.340	11.440	10.674	203,400
2025-05-26	11.200	11.600	11.200	11.420	10.655	476,500
2025-05-23	11.340	11.340	11.120	11.200	10.450	547,700
2025-05-22	11.340	11.480	11.200	11.220	10.468	667,100
2025-05-21	11.500	11.500	11.240	11.340	10.580	1,013,700
2025-05-20	11.680	11.700	11.400	11.460	10.692	1,189,500
2025-05-19	11.740	11.840	11.620	11.680	10.897	472,500
2025-05-16	11.840	11.980	11.740	11.840	11.047	192,900
2025-05-15	11.900	11.900	11.620	11.840	11.047	1,558,100
2025-05-14	12.180	12.180	11.800	11.940	11.140	621,700
2025-05-13	12.000	12.200	11.800	12.180	11.364	1,469,600
2025-05-09	11.820	12.080	11.760	11.980	11.177	644,600
2025-05-08	12.240	12.300	11.640	11.740	10.953	1,060,000
2025-05-07	11.820	12.340	11.760	12.200	11.383	3,699,000
2025-05-06	11.500	11.800	11.500	11.740	10.953	5,213,000
2025-05-05	11.640	11.640	11.500	11.500	10.730	1,032,800
2025-05-02	11.660	11.660	11.500	11.500	10.730	1,398,400

← NewerPage 6 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.