Synergy Grid and Development Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	10.020	10.580	10.020	10.500	9.797	2,817,700
2024-05-10	10.300	10.300	9.900	10.000	9.330	2,386,000
2024-05-09	10.520	10.660	10.100	10.100	9.423	2,946,600
2024-05-08	10.680	10.700	10.500	10.580	9.871	3,185,800
2024-05-07	10.580	10.760	10.560	10.720	10.002	3,535,200
2024-05-06	10.360	10.740	10.320	10.520	9.815	3,113,800
2024-05-03	10.220	10.360	10.220	10.340	9.647	3,246,500
2024-05-02	9.770	10.240	9.770	10.160	9.479	2,742,300
2024-04-30	9.550	9.960	9.550	9.890	9.227	2,089,500
2024-04-29	9.210	9.580	9.210	9.580	8.938	3,229,600
2024-04-26	9.000	9.260	8.960	9.260	8.640	723,100
2024-04-25	9.350	9.350	9.020	9.100	8.490	1,921,800
2024-04-24	9.400	9.580	9.370	9.490	8.530	764,700
2024-04-23	9.430	9.570	9.400	9.430	8.476	628,700
2024-04-22	9.320	9.580	9.320	9.420	8.467	1,220,600
2024-04-19	9.480	9.480	9.270	9.330	8.386	1,275,400
2024-04-18	9.350	9.580	9.240	9.420	8.467	1,645,100
2024-04-17	9.200	9.400	9.200	9.230	8.296	631,300
2024-04-16	9.600	9.690	9.150	9.200	8.269	3,494,900
2024-04-15	9.800	9.890	9.170	9.690	8.710	5,221,200
2024-04-12	9.560	9.880	9.550	9.850	8.854	9,090,000
2024-04-11	9.000	9.600	8.660	9.540	8.575	9,618,200
2024-04-08	7.500	9.200	7.500	8.950	8.045	6,886,700
2024-04-05	7.530	7.640	7.500	7.500	6.741	1,606,000
2024-04-04	7.460	7.550	7.450	7.500	6.741	3,471,400
2024-04-03	7.490	7.530	7.450	7.460	6.705	1,596,300
2024-04-02	7.490	7.500	7.480	7.490	6.732	2,270,900
2024-04-01	7.490	7.990	7.490	7.490	6.732	1,896,700
2024-03-27	7.500	7.740	7.430	7.490	6.732	329,800
2024-03-26	7.580	7.770	7.400	7.500	6.741	1,777,400
2024-03-25	7.670	7.800	7.570	7.570	6.804	821,500
2024-03-22	7.840	7.840	7.670	7.690	6.912	520,600
2024-03-21	7.710	7.880	7.510	7.840	7.047	1,733,500
2024-03-20	7.710	7.830	7.700	7.700	6.921	634,100
2024-03-19	8.120	8.300	7.700	7.700	6.921	2,241,700
2024-03-18	8.130	8.350	8.100	8.120	7.299	649,600
2024-03-15	8.400	8.450	8.100	8.130	7.308	1,876,400
2024-03-14	8.600	8.800	8.410	8.410	7.559	993,100
2024-03-13	8.680	8.720	8.590	8.640	7.766	1,021,800
2024-03-12	8.700	8.890	8.650	8.680	7.802	320,900
2024-03-11	8.810	8.900	8.690	8.690	7.811	794,900
2024-03-08	8.790	8.900	8.680	8.760	7.874	168,500
2024-03-07	8.640	8.780	8.600	8.680	7.802	508,500
2024-03-06	8.760	8.760	8.640	8.690	7.811	780,900
2024-03-05	9.100	9.100	8.750	8.790	7.901	1,663,400
2024-03-04	9.130	9.180	9.000	9.000	8.090	2,222,700
2024-03-01	9.100	9.140	8.950	9.110	8.189	964,300
2024-02-29	8.930	9.200	8.930	9.000	8.090	3,729,000
2024-02-28	8.950	8.950	8.830	8.930	8.027	1,390,700
2024-02-27	8.860	8.950	8.800	8.890	7.991	1,207,600
2024-02-26	8.830	9.040	8.750	8.860	7.964	2,122,100
2024-02-23	8.970	8.990	8.800	8.860	7.964	1,274,500
2024-02-22	8.880	9.000	8.780	8.850	7.955	1,043,400
2024-02-21	8.800	8.890	8.650	8.880	7.982	3,315,600
2024-02-20	8.970	9.050	8.710	8.810	7.919	1,914,800
2024-02-19	8.700	9.100	8.680	8.970	8.063	5,762,200
2024-02-16	8.310	8.760	8.300	8.610	7.739	2,590,100
2024-02-15	8.150	8.430	8.150	8.290	7.451	1,509,000
2024-02-14	7.850	8.200	7.600	8.120	7.299	1,963,300
2024-02-13	7.790	7.900	7.660	7.850	7.056	1,664,700

← NewerPage 11 of 21 · 1,211 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.