Skip to main content
logo
Synergy Grid & Development Phils., Inc. (PSE:SGP)
Philippines flag Philippines · Delayed Price · Currency is PHP
17.80
-0.18 (-1.00%)
Last updated: Jan 19, 2026, 11:58 AM PST

PSE:SGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 19, 202618.0018.0217.9018.00--671,900
Jan 16, 202618.0018.0217.9018.0018.00-671,900
Jan 15, 202617.6018.2017.6018.0018.002.16%1,384,500
Jan 14, 202617.9218.0017.6217.6217.62-1.67%1,783,600
Jan 13, 202618.1618.3017.8417.9217.92-1.54%1,432,700
Jan 12, 202617.6418.2817.6218.2018.203.17%3,419,900
Jan 9, 202617.9017.9017.5817.6417.64-0.79%1,158,700
Jan 8, 202617.5617.9417.5017.7817.781.25%2,077,600
Jan 7, 202617.9017.9417.4217.5617.56-1.90%1,693,500
Jan 6, 202617.2017.9017.0617.9017.904.19%6,131,900
Jan 5, 202616.9417.2416.9417.1817.181.42%3,706,900
Jan 2, 202616.5017.0416.5016.9416.942.29%871,800
Dec 29, 202516.5616.7816.5216.5616.56-1,281,300
Dec 26, 202516.9017.0016.5016.5616.56-1.78%1,433,000
Dec 23, 202516.9817.0016.8016.8616.86-0.59%592,400
Dec 22, 202516.8617.2416.8616.9616.960.59%2,809,700
Dec 19, 202516.9017.1016.8016.8616.86-0.12%1,432,400
Dec 18, 202516.7417.2616.7416.8816.880.84%1,956,900
Dec 17, 202517.1217.1416.6216.7416.74-2.11%1,895,900
Dec 16, 202516.1417.3016.1017.1017.105.95%3,879,700
Dec 15, 202516.0016.3015.9016.1416.14-787,100
Dec 12, 202515.7016.1615.7016.1416.142.93%764,500
Dec 11, 202516.3016.3015.6215.6815.68-6.00%2,555,900
Dec 10, 202516.7216.8616.3616.6816.33-0.24%1,993,600
Dec 9, 202516.3016.7816.1616.7216.372.58%2,335,900
Dec 5, 202516.1816.4216.0216.3015.96-0.12%3,397,200
Dec 4, 202516.4016.4416.1016.3215.98-0.73%3,687,200
Dec 3, 202516.4416.9016.4016.4416.10-2,910,400
Dec 2, 202516.0016.9415.9616.4416.102.62%4,592,200
Dec 1, 202516.0016.4015.8016.0215.690.25%2,419,100
Nov 28, 202515.1816.1415.1815.9815.6510.82%5,562,600
Nov 27, 202514.4614.4814.2814.4214.120.14%2,202,000
Nov 26, 202514.5214.7814.2814.4014.100.56%2,734,500
Nov 25, 202514.1014.5014.0814.3214.021.70%1,688,300
Nov 24, 202513.7414.1013.5014.0813.793.23%2,676,400
Nov 21, 202513.6013.7213.4413.6413.360.29%1,657,700
Nov 20, 202513.7013.9013.4413.6013.32-0.44%649,200
Nov 19, 202513.3814.0213.3813.6613.382.71%1,322,100
Nov 18, 202512.9813.4412.9813.3013.020.30%909,400
Nov 17, 202513.0013.2612.8613.2612.981.84%1,346,000
Nov 14, 202514.0214.1212.8213.0212.75-6.73%3,390,500
Nov 13, 202514.1214.2213.8613.9613.67-0.43%1,007,500
Nov 12, 202513.9014.1613.9014.0213.730.86%687,700
Nov 11, 202514.1014.5013.9013.9013.61-1.28%589,000
Nov 10, 202514.0014.2013.8814.0813.790.43%237,300
Nov 7, 202514.0014.3213.8214.0213.730.14%650,500
Nov 6, 202513.7014.1813.7014.0013.712.64%1,149,000
Nov 5, 202514.1814.5213.5613.6413.36-3.81%1,875,100
Nov 4, 202514.5214.5214.1414.1813.88-0.70%428,800
Nov 3, 202514.8814.8814.1014.2813.98-4.16%854,600