Synergy Grid & Development Phils., Inc. (PSE:SGP)
Philippines · Delayed Price · Currency is PHP 17.28
+0.96 (5.88%)
At close: Sep 12, 2025
PSE:SGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 16.24 | 17.38 | 16.08 | 17.28 | - | 5.88% | 7,363,200 |
| Sep 11, 2025 | 16.40 | 16.70 | 16.30 | 16.32 | - | -0.49% | 2,185,600 |
| Sep 10, 2025 | 16.80 | 16.92 | 16.32 | 16.40 | - | -2.26% | 2,716,000 |
| Sep 9, 2025 | 16.98 | 17.00 | 16.26 | 16.78 | - | -1.06% | 3,968,100 |
| Sep 8, 2025 | 16.26 | 17.02 | 16.20 | 16.96 | - | 4.31% | 9,466,700 |
| Sep 5, 2025 | 16.12 | 16.76 | 15.72 | 16.26 | - | 0.87% | 11,695,700 |
| Sep 4, 2025 | 14.92 | 16.12 | 14.90 | 16.12 | - | 7.90% | 14,787,300 |
| Sep 3, 2025 | 15.08 | 15.08 | 14.72 | 14.94 | - | -0.93% | 2,868,300 |
| Sep 2, 2025 | 15.28 | 15.28 | 14.96 | 15.08 | - | -1.44% | 2,926,700 |
| Sep 1, 2025 | 14.96 | 15.38 | 14.94 | 15.30 | - | 2.00% | 5,995,300 |
| Aug 29, 2025 | 13.88 | 15.06 | 13.80 | 15.00 | - | 8.70% | 13,285,500 |
| Aug 28, 2025 | 13.98 | 14.14 | 13.76 | 13.80 | - | -1.15% | 5,161,400 |
| Aug 27, 2025 | 13.80 | 14.02 | 13.80 | 13.96 | - | -0.29% | 4,660,800 |
| Aug 26, 2025 | 13.48 | 14.02 | 13.40 | 14.00 | - | 5.26% | 14,694,600 |
| Aug 22, 2025 | 12.82 | 13.30 | 12.82 | 13.30 | - | 3.91% | 8,059,400 |
| Aug 20, 2025 | 12.94 | 12.96 | 12.64 | 12.80 | - | -1.08% | 1,764,500 |
| Aug 19, 2025 | 13.00 | 13.02 | 12.90 | 12.94 | - | 0.62% | 2,423,200 |
| Aug 18, 2025 | 12.64 | 13.04 | 12.64 | 12.86 | - | 2.06% | 7,271,000 |
| Aug 15, 2025 | 12.30 | 12.70 | 12.30 | 12.60 | - | 4.65% | 6,021,700 |
| Aug 14, 2025 | 12.12 | 12.18 | 11.98 | 12.04 | - | -0.82% | 791,300 |
| Aug 13, 2025 | 12.00 | 12.20 | 12.00 | 12.14 | - | 1.34% | 1,065,500 |
| Aug 12, 2025 | 12.08 | 12.08 | 11.94 | 11.98 | - | -0.83% | 1,542,200 |
| Aug 11, 2025 | 12.00 | 12.16 | 11.88 | 12.08 | - | 0.67% | 1,743,600 |
| Aug 8, 2025 | 11.98 | 12.10 | 11.92 | 12.00 | - | 1.35% | 987,700 |
| Aug 7, 2025 | 12.12 | 12.12 | 11.72 | 11.84 | - | -2.31% | 1,379,400 |
| Aug 6, 2025 | 12.06 | 12.42 | 12.06 | 12.12 | - | 0.83% | 4,074,300 |
| Aug 5, 2025 | 11.70 | 12.10 | 11.70 | 12.02 | - | 3.62% | 7,454,000 |
| Aug 4, 2025 | 11.42 | 11.70 | 11.38 | 11.60 | - | 1.05% | 1,767,700 |
| Aug 1, 2025 | 11.50 | 11.50 | 11.40 | 11.48 | - | -0.17% | 235,700 |
| Jul 31, 2025 | 11.48 | 11.58 | 11.40 | 11.50 | - | 0.17% | 1,821,700 |
| Jul 30, 2025 | 11.58 | 11.58 | 11.48 | 11.48 | - | -0.86% | 514,100 |
| Jul 29, 2025 | 11.58 | 11.64 | 11.40 | 11.58 | - | - | 761,000 |
| Jul 28, 2025 | 11.64 | 11.66 | 11.48 | 11.58 | - | -0.69% | 319,000 |
| Jul 25, 2025 | 11.66 | 11.74 | 11.58 | 11.66 | - | - | 453,500 |
| Jul 24, 2025 | 11.78 | 11.78 | 11.60 | 11.66 | - | - | 185,800 |
| Jul 23, 2025 | 11.60 | 11.86 | 11.58 | 11.66 | - | 1.39% | 3,912,600 |
| Jul 22, 2025 | 11.50 | 11.60 | 11.44 | 11.50 | - | - | 1,507,000 |
| Jul 21, 2025 | 11.50 | 11.62 | 11.50 | 11.50 | - | 0.70% | 412,900 |
| Jul 18, 2025 | 11.14 | 11.50 | 11.14 | 11.42 | - | -1.38% | 479,400 |
| Jul 17, 2025 | 11.12 | 11.66 | 11.12 | 11.58 | - | 4.32% | 737,300 |
| Jul 16, 2025 | 11.70 | 11.72 | 11.10 | 11.10 | - | -4.80% | 699,300 |
| Jul 15, 2025 | 11.60 | 11.70 | 11.50 | 11.66 | - | 0.52% | 649,600 |
| Jul 14, 2025 | 11.76 | 11.78 | 11.58 | 11.60 | - | -1.36% | 134,000 |
| Jul 11, 2025 | 11.70 | 11.76 | 11.50 | 11.76 | - | 0.17% | 322,400 |
| Jul 10, 2025 | 11.58 | 11.86 | 11.58 | 11.74 | - | 2.09% | 1,371,700 |
| Jul 9, 2025 | 11.08 | 11.56 | 11.06 | 11.50 | - | 4.93% | 1,399,800 |
| Jul 8, 2025 | 10.92 | 11.08 | 10.92 | 10.96 | - | 0.18% | 494,300 |
| Jul 7, 2025 | 11.00 | 11.06 | 10.90 | 10.94 | - | -0.55% | 953,300 |
| Jul 4, 2025 | 11.10 | 11.10 | 10.88 | 11.00 | - | -1.08% | 430,600 |
| Jul 3, 2025 | 11.08 | 11.16 | 10.84 | 11.12 | - | 1.09% | 825,600 |