Synergy Grid & Development Phils., Inc. (PSE:SGP)
Philippines · Delayed Price · Currency is PHP 26.00
+1.35 (5.48%)
At close: Oct 27, 2026
PSE:SGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 24.70 | 26.50 | 24.35 | 26.00 | 26.00 | 5.48% | 11,242,200 |
| Oct 26, 2026 | 24.75 | 25.05 | 24.40 | 24.65 | 24.65 | - | 1,149,800 |
| Oct 23, 2026 | 24.75 | 25.00 | 24.25 | 24.65 | 24.65 | -0.60% | 1,052,400 |
| Oct 22, 2026 | 24.90 | 25.15 | 24.35 | 24.80 | 24.80 | -0.60% | 1,299,500 |
| Oct 21, 2026 | 25.15 | 25.25 | 23.75 | 24.95 | 24.95 | -0.80% | 2,150,500 |
| Oct 20, 2026 | 24.30 | 25.45 | 23.95 | 25.15 | 25.15 | 3.07% | 2,177,200 |
| Oct 19, 2026 | 22.50 | 24.65 | 22.30 | 24.40 | 24.40 | 8.44% | 4,381,300 |
| Oct 16, 2026 | 21.95 | 22.50 | 21.75 | 22.50 | 22.50 | 2.51% | 1,007,300 |
| Oct 15, 2026 | 21.65 | 22.20 | 21.55 | 21.95 | 21.95 | 0.69% | 1,272,300 |
| Oct 14, 2026 | 22.50 | 22.50 | 21.70 | 21.80 | 21.80 | -3.11% | 1,087,800 |
| Oct 13, 2026 | 23.45 | 23.45 | 22.50 | 22.50 | 22.50 | -4.05% | 708,700 |
| Oct 12, 2026 | 23.00 | 23.50 | 22.45 | 23.45 | 23.45 | 1.96% | 1,197,300 |
| Oct 9, 2026 | 22.00 | 23.40 | 21.50 | 23.00 | 23.00 | 4.55% | 1,999,700 |
| Oct 8, 2026 | 22.30 | 22.45 | 21.90 | 22.00 | 22.00 | -1.12% | 706,500 |
| Oct 7, 2026 | 23.05 | 23.40 | 22.00 | 22.25 | 22.25 | -3.26% | 1,263,200 |
| Oct 6, 2026 | 22.00 | 23.50 | 21.95 | 23.00 | 23.00 | 5.02% | 1,976,900 |
| Oct 5, 2026 | 21.00 | 21.90 | 21.00 | 21.90 | 21.90 | 4.29% | 499,400 |
| Oct 2, 2026 | 21.25 | 22.00 | 20.10 | 21.00 | 21.00 | -1.18% | 2,009,200 |
| Oct 1, 2026 | 21.80 | 21.80 | 21.05 | 21.25 | 21.25 | -2.52% | 608,500 |
| Sep 30, 2026 | 22.40 | 22.40 | 21.65 | 21.80 | 21.80 | -0.91% | 768,900 |
| Sep 29, 2026 | 22.00 | 22.40 | 21.80 | 22.00 | 22.00 | - | 583,900 |
| Sep 28, 2026 | 23.20 | 23.20 | 21.80 | 22.00 | 22.00 | -3.93% | 844,100 |
| Sep 25, 2026 | 21.80 | 23.20 | 21.35 | 22.90 | 22.90 | 6.51% | 1,708,900 |
| Sep 24, 2026 | 21.40 | 21.70 | 21.25 | 21.50 | 21.50 | 0.47% | 1,190,100 |
| Sep 23, 2026 | 21.55 | 21.95 | 21.00 | 21.40 | 21.40 | 0.23% | 1,385,600 |
| Sep 22, 2026 | 21.35 | 21.95 | 21.30 | 21.35 | 21.35 | - | 1,424,500 |
| Sep 21, 2026 | 22.15 | 23.05 | 21.25 | 21.35 | 21.35 | -2.51% | 2,617,000 |
| Sep 18, 2026 | 23.20 | 23.50 | 21.90 | 21.90 | 21.90 | -5.40% | 1,923,200 |
| Sep 17, 2026 | 23.80 | 23.80 | 22.40 | 23.15 | 23.15 | -1.49% | 2,382,600 |
| Sep 16, 2026 | 24.10 | 24.10 | 23.00 | 23.50 | 23.50 | -2.49% | 2,177,500 |
| Sep 15, 2026 | 23.80 | 24.75 | 23.80 | 24.10 | 24.10 | 1.26% | 1,675,800 |
| Sep 14, 2026 | 24.40 | 24.50 | 23.20 | 23.80 | 23.80 | -2.46% | 3,584,200 |
| Sep 11, 2026 | 24.90 | 24.95 | 24.30 | 24.40 | 24.40 | -1.81% | 1,249,500 |
| Sep 10, 2026 | 24.80 | 25.25 | 24.70 | 24.85 | 24.85 | 0.61% | 1,117,200 |
| Sep 9, 2026 | 25.55 | 26.15 | 24.55 | 24.70 | 24.70 | -3.33% | 3,179,700 |
| Sep 8, 2026 | 25.65 | 25.90 | 25.55 | 25.55 | 25.55 | -0.39% | 990,000 |
| Sep 7, 2026 | 25.85 | 25.90 | 25.65 | 25.65 | 25.65 | -0.58% | 2,062,700 |
| Sep 4, 2026 | 26.10 | 26.15 | 25.60 | 25.80 | 25.80 | -1.15% | 1,168,100 |
| Sep 3, 2026 | 26.00 | 26.60 | 25.65 | 26.10 | 26.10 | 1.75% | 1,207,600 |
| Sep 2, 2026 | 26.60 | 26.60 | 25.60 | 25.65 | 25.65 | -2.47% | 1,505,400 |
| Sep 1, 2026 | 26.10 | 27.00 | 25.55 | 26.30 | 26.30 | 0.77% | 2,562,600 |
| Aug 28, 2026 | 26.85 | 27.45 | 25.70 | 26.10 | 26.10 | -2.79% | 3,072,900 |
| Aug 27, 2026 | 27.80 | 28.00 | 26.60 | 26.85 | 26.85 | -3.42% | 2,616,300 |
| Aug 26, 2026 | 28.95 | 29.00 | 27.75 | 27.80 | 27.80 | -2.97% | 1,666,500 |
| Aug 25, 2026 | 29.65 | 29.65 | 28.35 | 28.65 | 28.65 | -1.88% | 1,077,000 |
| Aug 24, 2026 | 30.50 | 30.50 | 28.95 | 29.20 | 29.20 | -3.79% | 1,227,900 |
| Aug 20, 2026 | 29.40 | 30.65 | 29.35 | 30.35 | 30.35 | 5.02% | 3,103,600 |
| Aug 19, 2026 | 29.45 | 29.80 | 28.60 | 28.90 | 28.90 | -1.87% | 1,966,000 |
| Aug 18, 2026 | 27.80 | 29.45 | 27.75 | 29.45 | 29.45 | 5.94% | 3,471,400 |
| Aug 17, 2026 | 27.35 | 27.80 | 27.00 | 27.80 | 27.80 | 1.65% | 978,400 |