Synergy Grid and Development Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	11.420	11.640	11.400	11.500	10.730	2,586,400
2025-04-29	11.480	11.640	11.400	11.480	10.711	528,400
2025-04-28	11.600	11.840	11.400	11.480	10.711	1,108,000
2025-04-25	11.480	11.700	11.420	11.600	10.823	315,100
2025-04-24	11.720	11.780	11.420	11.480	10.711	291,500
2025-04-23	11.820	11.960	11.580	11.740	10.953	450,500
2025-04-22	11.720	11.780	11.600	11.780	10.991	168,900
2025-04-21	11.140	11.800	11.140	11.680	10.897	965,800
2025-04-16	11.200	11.200	11.020	11.140	10.394	159,700
2025-04-15	11.000	11.160	10.900	11.000	10.263	477,900
2025-04-14	11.000	11.240	10.900	10.980	10.244	531,300
2025-04-11	11.000	11.060	10.800	11.000	10.263	522,500
2025-04-10	11.240	11.420	10.920	10.920	10.188	2,974,300
2025-04-08	11.200	11.420	11.180	11.180	10.431	516,800
2025-04-07	11.620	11.760	11.140	11.300	10.543	1,076,500
2025-04-04	11.740	11.800	11.600	11.800	11.009	1,608,600
2025-04-03	11.980	12.000	11.780	11.800	11.009	408,100
2025-04-02	11.700	12.100	11.700	12.000	11.196	1,961,700
2025-03-31	11.720	11.800	11.680	11.700	10.916	817,200
2025-03-28	11.400	11.780	11.400	11.720	10.935	1,280,000
2025-03-27	11.100	11.560	11.100	11.360	10.599	462,700
2025-03-26	11.600	11.600	11.180	11.240	10.487	1,675,700
2025-03-25	11.680	11.860	11.320	11.600	10.823	1,231,900
2025-03-24	11.020	11.740	11.020	11.700	10.916	1,373,600
2025-03-21	11.040	11.200	10.840	11.200	10.450	383,100
2025-03-20	11.080	11.440	11.080	11.200	10.450	636,400
2025-03-19	10.920	11.120	10.880	11.020	10.282	826,700
2025-03-18	10.720	10.940	10.620	10.900	10.170	410,600
2025-03-17	10.400	10.820	10.400	10.600	9.890	211,400
2025-03-14	10.180	10.460	10.120	10.320	9.629	2,097,400
2025-03-13	10.580	10.580	10.140	10.140	9.461	1,056,800
2025-03-12	10.340	10.820	10.340	10.440	9.741	238,800
2025-03-11	10.820	10.820	10.340	10.500	9.797	3,166,300
2025-03-10	10.520	11.000	10.420	10.860	10.132	1,115,100
2025-03-07	10.760	10.760	10.320	10.400	9.703	2,664,000
2025-03-06	10.600	10.900	10.600	10.780	10.058	585,900
2025-03-05	10.600	10.860	10.580	10.580	9.871	1,475,200
2025-03-04	10.980	11.080	10.580	10.580	9.871	1,668,400
2025-03-03	11.300	11.300	10.740	10.980	10.244	723,300
2025-02-28	11.700	11.740	10.740	10.740	10.020	6,786,600
2025-02-27	11.760	11.900	11.600	11.600	10.823	116,100
2025-02-26	11.780	11.780	11.560	11.780	10.991	481,500
2025-02-25	11.760	11.960	11.600	11.780	10.991	315,600
2025-02-24	12.300	12.300	11.600	11.700	10.916	1,341,800
2025-02-21	12.160	12.260	12.040	12.200	11.383	3,534,300
2025-02-20	12.060	12.160	11.960	12.100	11.289	3,552,200
2025-02-19	12.100	12.200	11.980	12.060	11.252	1,088,000
2025-02-18	11.940	12.080	11.820	12.000	11.196	4,575,000
2025-02-17	12.160	12.200	11.820	11.940	11.140	2,663,200
2025-02-14	12.220	12.260	11.940	12.020	11.215	536,500
2025-02-13	11.780	12.320	11.600	12.000	11.196	12,113,900
2025-02-12	11.540	11.840	11.200	11.780	10.991	2,043,100
2025-02-11	11.740	11.800	11.540	11.540	10.767	1,150,600
2025-02-10	11.600	11.840	11.500	11.640	10.860	3,685,900
2025-02-07	11.400	11.660	11.120	11.520	10.748	3,029,800
2025-02-06	11.460	11.460	11.080	11.240	10.487	1,032,300
2025-02-05	11.200	11.500	11.060	11.120	10.375	737,000
2025-02-04	10.540	11.200	10.540	11.100	10.356	1,470,800
2025-02-03	10.580	10.800	10.240	10.520	9.815	5,842,600
2025-01-31	11.020	11.500	10.560	10.580	9.871	4,091,100

← NewerPage 7 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.