Synergy Grid and Development Phils Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	9.730	9.730	9.010	9.250	8.154	5,701,300
2023-05-16	9.700	9.800	9.650	9.730	8.578	788,100
2023-05-15	10.000	10.000	9.600	9.600	8.463	2,056,900
2023-05-12	10.000	10.040	9.770	9.950	8.772	2,078,000
2023-05-11	10.060	10.080	10.020	10.020	8.833	1,555,200
2023-05-10	10.180	10.200	10.020	10.060	8.868	1,882,300
2023-05-09	10.120	10.200	10.120	10.180	8.974	192,700
2023-05-08	10.260	10.260	10.120	10.120	8.921	522,500
2023-05-05	10.280	10.280	10.100	10.100	8.904	893,500
2023-05-04	10.360	10.360	10.060	10.180	8.974	909,800
2023-05-03	10.300	10.320	10.220	10.280	9.062	321,600
2023-05-02	10.380	10.540	10.260	10.300	9.080	694,100
2023-04-28	10.400	10.480	10.340	10.400	9.168	600,000
2023-04-27	10.560	10.600	10.440	10.440	9.203	399,700
2023-04-26	10.340	10.600	10.340	10.500	9.256	748,800
2023-04-25	10.300	10.340	10.240	10.320	9.098	276,900
2023-04-24	10.300	10.340	10.200	10.280	9.062	574,800
2023-04-20	10.200	10.300	10.100	10.300	9.080	298,400
2023-04-19	10.060	10.200	10.060	10.200	8.992	224,400
2023-04-18	10.200	10.240	10.000	10.040	8.851	3,584,900
2023-04-17	10.300	10.300	10.000	10.000	8.816	2,946,700
2023-04-14	10.400	10.480	10.000	10.000	8.816	2,291,400
2023-04-13	10.540	10.540	10.240	10.300	9.080	728,500
2023-04-12	10.480	10.580	10.440	10.540	9.292	178,300
2023-04-11	10.520	10.640	10.400	10.460	9.221	403,400
2023-04-05	10.340	10.460	10.320	10.460	9.221	389,800
2023-04-04	10.600	10.620	10.340	10.340	9.115	1,682,200
2023-04-03	10.700	10.700	10.540	10.580	9.327	1,017,600
2023-03-31	10.800	10.800	10.660	10.700	9.433	466,100
2023-03-30	10.740	10.740	10.660	10.660	9.397	1,015,100
2023-03-29	10.840	10.900	10.700	10.700	9.433	1,658,300
2023-03-28	10.920	10.960	10.860	10.940	9.644	307,000
2023-03-27	10.900	10.920	10.840	10.920	9.627	340,500
2023-03-24	10.760	10.860	10.720	10.860	9.574	597,700
2023-03-23	10.760	10.880	10.700	10.760	9.486	260,800
2023-03-22	10.740	11.000	10.700	10.760	9.486	496,900
2023-03-21	10.720	10.760	10.680	10.720	9.450	217,400
2023-03-20	10.820	10.820	10.660	10.700	9.433	680,500
2023-03-17	10.780	10.940	10.780	10.900	9.456	860,700
2023-03-16	10.940	10.940	10.740	10.760	9.334	3,038,800
2023-03-15	10.960	11.000	10.880	10.920	9.473	740,500
2023-03-14	10.980	11.000	10.880	10.880	9.439	1,775,200
2023-03-13	11.060	11.060	10.940	10.980	9.525	2,348,900
2023-03-10	11.000	11.080	10.980	11.060	9.595	2,697,900
2023-03-09	11.200	11.200	11.080	11.080	9.612	1,512,300
2023-03-08	11.260	11.280	10.980	11.160	9.681	6,643,500
2023-03-07	11.300	11.380	11.260	11.260	9.768	895,100
2023-03-06	11.320	11.420	11.260	11.260	9.768	1,446,600
2023-03-03	11.500	11.500	11.260	11.260	9.768	1,102,800
2023-03-02	11.400	11.600	11.360	11.360	9.855	628,800
2023-03-01	11.580	11.580	11.320	11.400	9.890	524,400
2023-02-28	11.200	11.780	11.180	11.780	10.219	5,284,800
2023-02-27	11.300	11.380	11.140	11.140	9.664	3,660,100
2023-02-23	11.300	11.360	11.240	11.320	9.820	289,200
2023-02-22	11.280	11.340	11.220	11.280	9.786	763,600
2023-02-21	11.320	11.420	11.260	11.280	9.786	462,000
2023-02-20	11.340	11.500	11.300	11.300	9.803	1,291,500
2023-02-17	11.400	11.540	11.340	11.340	9.838	1,239,400
2023-02-16	11.320	11.560	11.320	11.420	9.907	1,319,600
2023-02-15	11.500	11.640	11.300	11.320	9.820	1,701,100

← NewerPage 15 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.