Synergy Grid & Development Phils., Inc. (PSE:SGP)
Philippines flag Philippines · Delayed Price · Currency is PHP
13.30
+0.50 (3.91%)
Last updated: Aug 22, 2025

PSE:SGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202512.8213.3012.8213.30-3.91%8,059,400
Aug 20, 202512.9412.9612.6412.80--1.08%1,764,500
Aug 19, 202513.0013.0212.9012.94-0.62%2,423,200
Aug 18, 202512.6413.0412.6412.86-2.06%7,271,000
Aug 15, 202512.3012.7012.3012.60-4.65%6,021,700
Aug 14, 202512.1212.1811.9812.04--0.82%791,300
Aug 13, 202512.0012.2012.0012.14-1.34%1,065,500
Aug 12, 202512.0812.0811.9411.98--0.83%1,542,200
Aug 11, 202512.0012.1611.8812.08-0.67%1,743,600
Aug 8, 202511.9812.1011.9212.00-1.35%987,700
Aug 7, 202512.1212.1211.7211.84--2.31%1,379,400
Aug 6, 202512.0612.4212.0612.12-0.83%4,074,300
Aug 5, 202511.7012.1011.7012.02-3.62%7,454,000
Aug 4, 202511.4211.7011.3811.60-1.05%1,767,700
Aug 1, 202511.5011.5011.4011.48--0.17%235,700
Jul 31, 202511.4811.5811.4011.50-0.17%1,821,700
Jul 30, 202511.5811.5811.4811.48--0.86%514,100
Jul 29, 202511.5811.6411.4011.58--761,000
Jul 28, 202511.6411.6611.4811.58--0.69%319,000
Jul 25, 202511.6611.7411.5811.66--453,500
Jul 24, 202511.7811.7811.6011.66--185,800
Jul 23, 202511.6011.8611.5811.66-1.39%3,912,600
Jul 22, 202511.5011.6011.4411.50--1,507,000
Jul 21, 202511.5011.6211.5011.50-0.70%412,900
Jul 18, 202511.1411.5011.1411.42--1.38%479,400
Jul 17, 202511.1211.6611.1211.58-4.32%737,300
Jul 16, 202511.7011.7211.1011.10--4.80%699,300
Jul 15, 202511.6011.7011.5011.66-0.52%649,600
Jul 14, 202511.7611.7811.5811.60--1.36%134,000
Jul 11, 202511.7011.7611.5011.76-0.17%322,400
Jul 10, 202511.5811.8611.5811.74-2.09%1,371,700
Jul 9, 202511.0811.5611.0611.50-4.93%1,399,800
Jul 8, 202510.9211.0810.9210.96-0.18%494,300
Jul 7, 202511.0011.0610.9010.94--0.55%953,300
Jul 4, 202511.1011.1010.8811.00--1.08%430,600
Jul 3, 202511.0811.1610.8411.12-1.09%825,600
Jul 2, 202511.0811.1410.9611.00--533,600
Jul 1, 202510.8811.1810.8811.00-0.73%657,200
Jun 30, 202510.8610.9410.8610.92-0.55%350,700
Jun 27, 202510.8210.9610.8010.86-0.37%1,312,100
Jun 26, 202510.8410.8410.7610.82-0.19%435,600
Jun 25, 202510.8010.9610.8010.80--275,200
Jun 24, 202510.8210.9410.8010.80--211,800
Jun 23, 202510.9610.9610.7410.80--1.46%695,400
Jun 20, 202510.9810.9810.8210.96-1.29%895,100
Jun 19, 202510.9810.9810.8010.82--1.28%303,600
Jun 18, 202510.7810.9810.7810.96-1.48%434,400
Jun 17, 202510.9610.9610.7410.80--1.46%1,323,600
Jun 16, 202511.0611.1410.9610.96--1.79%1,033,500
Jun 13, 202511.2211.2611.0411.16--1.06%1,328,700