Synergy Grid and Development Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	9.520	9.570	9.320	9.340	8.714	1,069,600
2024-10-28	9.600	9.620	9.520	9.520	8.882	483,300
2024-10-25	9.630	9.630	9.500	9.600	8.957	400,300
2024-10-24	9.580	9.650	9.500	9.540	8.901	1,195,800
2024-10-23	9.610	9.700	9.600	9.600	8.957	748,300
2024-10-22	9.690	9.800	9.570	9.610	8.966	2,806,300
2024-10-21	9.670	9.780	9.590	9.690	9.041	436,300
2024-10-18	9.760	9.810	9.510	9.680	9.031	1,171,900
2024-10-17	9.850	9.900	9.730	9.770	9.115	703,500
2024-10-16	9.880	9.940	9.790	9.840	9.181	851,200
2024-10-15	9.840	9.840	9.700	9.800	9.143	1,789,600
2024-10-14	9.730	9.830	9.660	9.740	9.087	732,400
2024-10-11	9.640	9.800	9.620	9.670	9.022	1,690,800
2024-10-10	9.610	9.850	9.500	9.630	8.985	959,400
2024-10-09	9.760	9.800	9.600	9.640	8.994	475,800
2024-10-08	9.900	9.900	9.750	9.800	9.143	542,200
2024-10-07	9.760	10.000	9.750	9.840	9.181	3,883,900
2024-10-04	9.410	9.750	9.410	9.730	9.078	1,942,600
2024-10-03	9.360	9.480	9.290	9.410	8.780	2,334,500
2024-10-02	9.380	9.380	9.310	9.360	8.733	241,200
2024-10-01	9.310	9.380	9.270	9.350	8.724	470,700
2024-09-30	9.210	9.380	9.200	9.310	8.686	366,400
2024-09-27	9.300	9.480	9.300	9.350	8.724	444,300
2024-09-26	9.290	9.300	9.200	9.250	8.630	940,900
2024-09-25	9.290	9.290	9.130	9.150	8.537	669,600
2024-09-24	9.350	9.480	9.100	9.290	8.668	1,475,600
2024-09-23	9.700	9.780	9.320	9.360	8.733	1,580,500
2024-09-20	9.330	9.650	9.250	9.640	8.994	2,201,300
2024-09-19	9.100	9.300	9.000	9.250	8.630	1,275,800
2024-09-18	8.990	9.050	8.940	9.000	8.397	1,228,100
2024-09-17	8.900	8.990	8.800	8.990	8.388	2,039,500
2024-09-16	8.610	8.870	8.610	8.800	8.210	1,706,900
2024-09-13	8.700	8.850	8.540	8.540	7.968	1,001,000
2024-09-12	8.850	8.850	8.660	8.700	8.117	576,900
2024-09-11	8.900	8.920	8.790	8.840	8.248	226,800
2024-09-10	8.980	9.000	8.850	8.940	8.341	722,800
2024-09-09	8.690	8.960	8.680	8.920	8.322	1,545,400
2024-09-06	8.610	8.670	8.600	8.650	8.070	624,600
2024-09-05	8.480	8.630	8.410	8.610	8.033	631,700
2024-09-04	8.450	8.460	8.380	8.390	7.828	568,800
2024-09-03	8.750	8.750	8.280	8.380	7.819	4,127,400
2024-09-02	9.140	9.140	8.490	8.710	8.126	6,403,900
2024-08-30	9.080	9.150	8.800	9.150	8.537	2,036,600
2024-08-29	9.160	9.160	9.010	9.080	8.472	420,900
2024-08-28	9.020	9.350	8.850	9.100	8.490	1,718,800
2024-08-27	9.450	9.470	8.850	9.000	8.397	7,767,700
2024-08-22	8.940	9.000	8.940	9.000	8.397	247,400
2024-08-21	8.890	8.950	8.780	8.940	8.341	378,000
2024-08-20	9.120	9.120	8.720	8.770	8.182	3,698,200
2024-08-19	9.320	9.380	9.050	9.120	8.509	1,300,600
2024-08-16	9.350	9.400	9.250	9.390	8.761	302,600
2024-08-15	9.190	9.310	9.080	9.300	8.677	2,680,000
2024-08-14	9.190	9.190	9.060	9.180	8.565	409,700
2024-08-13	9.080	9.100	9.050	9.100	8.490	1,269,200
2024-08-12	9.070	9.230	9.060	9.100	8.490	369,700
2024-08-09	9.020	9.210	9.020	9.060	8.453	790,500
2024-08-08	9.000	9.030	9.000	9.010	8.406	414,500
2024-08-07	9.120	9.120	8.990	9.000	8.397	1,560,300
2024-08-06	9.120	9.330	9.100	9.120	8.509	462,100
2024-08-05	9.300	9.300	9.120	9.150	8.537	508,900

← NewerPage 9 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.