Skip to main content
logo
Synergy Grid & Development Phils., Inc. (PSE:SGP)
Philippines flag Philippines · Delayed Price · Currency is PHP
16.56
0.00 (0.00%)
Last updated: Dec 29, 2025, 2:40 PM PST

PSE:SGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 30, 202514.9014.9414.7214.9014.590.68%1,146,100
Oct 29, 202514.0014.8814.0014.8014.495.71%1,614,300
Oct 28, 202514.1014.4013.9014.0013.711.30%1,035,700
Oct 27, 202514.4614.4813.7013.8213.53-4.03%2,296,900
Oct 24, 202514.1214.5614.0214.4014.101.27%1,962,900
Oct 23, 202514.4014.7214.1014.2213.92-0.97%628,300
Oct 22, 202514.0214.6813.9014.3614.06-0.83%3,220,500
Oct 21, 202515.2415.3614.2814.4814.18-4.99%5,229,500
Oct 20, 202515.4015.5015.0015.2414.92-0.91%1,577,900
Oct 17, 202516.2016.2615.2015.3815.06-5.06%13,112,400
Oct 16, 202516.3816.6416.0816.2015.86-1.10%1,672,000
Oct 15, 202516.4816.4816.1216.3816.040.99%1,240,700