Synergy Grid & Development Phils., Inc. (PSE:SGP)
Philippines flag Philippines · Delayed Price · Currency is PHP
11.48
-0.02 (-0.17%)
At close: Aug 1, 2025, 2:45 PM PST

PSE:SGP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202511.2811.3411.2011.28--1,275,400
Jun 10, 202511.2811.3411.2211.28--1,024,800
Jun 9, 202511.2411.4211.2211.28--565,300
Jun 5, 202511.3811.3811.2411.28-0.18%193,200
Jun 4, 202511.2011.3811.1811.26--0.71%525,800
Jun 3, 202511.3011.4011.2411.34--0.35%395,300
Jun 2, 202511.3211.4411.2811.38--0.52%727,700
May 30, 202511.5611.5811.3411.44--0.87%1,138,100
May 29, 202511.6011.6011.4811.54-0.17%250,100
May 28, 202511.4411.6011.4211.52-0.70%733,800
May 27, 202511.5611.5611.3411.44-0.18%203,400
May 26, 202511.2011.6011.2011.42-1.96%476,500
May 23, 202511.3411.3411.1211.20--0.18%547,700
May 22, 202511.3411.4811.2011.22--1.06%667,100