Synergy Grid and Development Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	11.900	12.000	10.920	11.000	10.263	5,300,300
2025-01-28	12.000	12.160	11.300	11.500	10.730	11,626,700
2025-01-27	12.000	12.100	10.940	10.980	10.244	11,256,800
2025-01-24	11.760	12.100	11.460	12.000	11.196	3,127,500
2025-01-23	13.080	13.140	11.720	11.880	11.084	21,321,199
2025-01-22	13.180	13.300	13.060	13.120	12.241	4,854,300
2025-01-21	13.400	13.400	13.080	13.160	12.278	6,471,600
2025-01-20	13.020	13.600	13.000	13.500	12.596	18,008,400
2025-01-17	13.900	14.000	12.840	12.900	12.036	20,539,000
2025-01-16	12.500	13.640	12.460	13.500	12.596	34,797,199
2025-01-15	12.160	12.720	11.980	12.400	11.569	15,765,300
2025-01-14	10.720	12.140	10.720	12.040	11.233	14,919,500
2025-01-13	10.940	10.940	10.660	10.780	10.058	1,813,700
2025-01-10	10.700	10.900	10.700	10.800	10.076	1,449,500
2025-01-09	10.980	10.980	10.600	10.720	10.002	2,647,800
2025-01-08	11.000	11.140	10.580	10.660	9.946	5,520,700
2025-01-07	11.740	12.080	11.140	11.400	10.636	5,764,200
2025-01-06	11.400	12.180	11.000	11.900	11.103	9,675,200
2025-01-03	10.140	11.800	10.120	11.500	10.730	9,344,700
2025-01-02	9.890	10.220	9.800	10.140	9.461	2,302,000
2024-12-27	9.410	9.850	9.300	9.800	9.143	2,703,800
2024-12-26	9.690	9.690	9.300	9.410	8.780	1,398,500
2024-12-23	9.840	9.920	9.700	9.710	9.059	193,200
2024-12-20	9.860	9.970	9.860	9.860	9.199	994,100
2024-12-19	9.660	9.960	9.650	9.950	9.283	4,616,000
2024-12-18	9.950	9.960	9.820	9.850	9.190	767,000
2024-12-17	9.740	9.950	9.740	9.920	9.255	6,363,900
2024-12-16	9.300	9.880	9.300	9.720	9.069	8,874,700
2024-12-13	9.430	9.430	9.060	9.320	8.696	1,534,800
2024-12-12	9.000	9.480	8.990	9.210	8.593	2,205,100
2024-12-11	8.820	9.050	8.820	8.950	8.350	1,856,000
2024-12-10	8.780	8.880	8.680	8.810	8.220	1,109,100
2024-12-09	8.660	8.740	8.660	8.720	8.136	315,500
2024-12-06	9.050	9.050	8.650	8.690	8.108	388,200
2024-12-05	8.990	8.990	8.920	8.940	8.341	154,600
2024-12-04	9.090	9.090	8.890	9.000	8.397	378,300
2024-12-03	9.090	9.100	8.800	8.990	8.388	703,200
2024-12-02	8.650	9.090	8.580	9.000	8.397	1,169,900
2024-11-29	8.590	8.650	8.510	8.510	7.940	323,100
2024-11-28	8.740	8.740	8.510	8.510	7.940	481,000
2024-11-27	8.810	8.980	8.700	8.700	8.117	249,500
2024-11-26	9.000	9.000	8.800	8.810	8.220	50,200
2024-11-25	8.820	9.000	8.700	9.000	8.397	680,600
2024-11-22	8.860	9.040	8.800	8.860	8.266	569,500
2024-11-21	9.030	9.030	8.880	8.890	8.294	652,400
2024-11-20	9.050	9.050	8.940	8.950	8.350	203,600
2024-11-19	9.000	9.050	8.970	8.970	8.369	131,600
2024-11-18	8.900	9.100	8.890	9.000	8.397	1,739,900
2024-11-15	8.780	8.930	8.780	8.900	8.304	381,300
2024-11-14	9.120	9.120	8.800	8.870	8.276	1,302,800
2024-11-13	9.050	9.210	9.030	9.060	8.453	402,200
2024-11-12	9.400	9.400	9.010	9.010	8.406	620,400
2024-11-11	9.140	9.480	9.140	9.400	8.770	454,000
2024-11-08	9.180	9.200	9.010	9.100	8.490	365,500
2024-11-07	9.540	9.540	9.150	9.260	8.640	761,500
2024-11-06	9.440	9.500	9.330	9.490	8.854	574,200
2024-11-05	9.490	9.560	9.280	9.350	8.724	334,700
2024-11-04	9.500	9.510	9.390	9.490	8.854	1,327,700
2024-10-31	9.290	9.500	9.290	9.400	8.770	1,206,600
2024-10-30	9.340	9.400	9.300	9.300	8.677	172,200

← NewerPage 8 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.