Synergy Grid & Development Phils., Inc. (PSE:SGP)
Philippines · Delayed Price · Currency is PHP 23.00
+1.10 (5.02%)
At close: Oct 6, 2026
PSE:SGP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 27.75 | 28.05 | 27.00 | 27.35 | 27.35 | -2.67% | 1,056,100 |
| Aug 13, 2026 | 27.95 | 28.25 | 27.60 | 28.10 | 28.10 | 0.54% | 812,700 |
| Aug 12, 2026 | 27.80 | 28.15 | 27.35 | 27.95 | 27.95 | 0.54% | 1,221,600 |
| Aug 11, 2026 | 27.75 | 27.90 | 27.25 | 27.80 | 27.80 | 0.18% | 776,900 |
| Aug 10, 2026 | 27.50 | 27.75 | 27.20 | 27.75 | 27.75 | 1.28% | 671,500 |
| Aug 7, 2026 | 27.20 | 27.65 | 26.80 | 27.40 | 27.40 | 0.74% | 903,700 |
| Aug 6, 2026 | 27.15 | 27.30 | 26.90 | 27.20 | 27.20 | 0.18% | 940,800 |
| Aug 5, 2026 | 27.35 | 27.70 | 27.00 | 27.15 | 27.15 | -0.73% | 947,800 |
| Aug 4, 2026 | 27.90 | 28.10 | 27.25 | 27.35 | 27.35 | -3.87% | 1,975,400 |
| Aug 3, 2026 | 28.50 | 28.50 | 27.75 | 28.45 | 28.45 | -0.18% | 1,701,700 |
| Jul 31, 2026 | 27.50 | 28.80 | 27.50 | 28.50 | 28.50 | 2.89% | 2,959,000 |
| Jul 30, 2026 | 28.35 | 28.45 | 27.35 | 27.70 | 27.70 | -1.95% | 2,097,400 |
| Jul 29, 2026 | 28.00 | 28.50 | 27.90 | 28.25 | 28.25 | 0.89% | 1,807,700 |
| Jul 28, 2026 | 27.30 | 28.20 | 26.80 | 28.00 | 28.00 | -0.36% | 2,063,700 |
| Jul 27, 2026 | 28.20 | 28.50 | 27.80 | 28.10 | 28.10 | 0.18% | 889,900 |