Synergy Grid & Development Phils., Inc. (PSE:SGP)
Philippines
· Delayed Price · Currency is PHP 16.30
-0.02 (-0.12%)
At close: Dec 5, 2025
PSE:SGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.18 | 16.42 | 16.02 | 16.30 | 16.30 | -0.12% | 3,397,200 |
| Dec 4, 2025 | 16.40 | 16.44 | 16.10 | 16.32 | 16.32 | -0.73% | 3,687,200 |
| Dec 3, 2025 | 16.44 | 16.90 | 16.40 | 16.44 | 16.44 | - | 2,910,400 |
| Dec 2, 2025 | 16.00 | 16.94 | 15.96 | 16.44 | 16.44 | 2.62% | 4,592,200 |
| Dec 1, 2025 | 16.00 | 16.40 | 15.80 | 16.02 | 16.02 | 0.25% | 2,419,100 |
| Nov 28, 2025 | 15.18 | 16.14 | 15.18 | 15.98 | 15.98 | 10.82% | 5,562,600 |
| Nov 27, 2025 | 14.46 | 14.48 | 14.28 | 14.42 | 14.42 | 0.14% | 2,202,000 |
| Nov 26, 2025 | 14.52 | 14.78 | 14.28 | 14.40 | 14.40 | 0.56% | 2,734,500 |
| Nov 25, 2025 | 14.10 | 14.50 | 14.08 | 14.32 | 14.32 | 1.70% | 1,688,300 |
| Nov 24, 2025 | 13.74 | 14.10 | 13.50 | 14.08 | 14.08 | 3.23% | 2,676,400 |
| Nov 21, 2025 | 13.60 | 13.72 | 13.44 | 13.64 | 13.64 | 0.29% | 1,657,700 |
| Nov 20, 2025 | 13.70 | 13.90 | 13.44 | 13.60 | 13.60 | -0.44% | 649,200 |
| Nov 19, 2025 | 13.38 | 14.02 | 13.38 | 13.66 | 13.66 | 2.71% | 1,322,100 |
| Nov 18, 2025 | 12.98 | 13.44 | 12.98 | 13.30 | 13.30 | 0.30% | 909,400 |
| Nov 17, 2025 | 13.00 | 13.26 | 12.86 | 13.26 | 13.26 | 1.84% | 1,346,000 |
| Nov 14, 2025 | 14.02 | 14.12 | 12.82 | 13.02 | 13.02 | -6.73% | 3,390,500 |
| Nov 13, 2025 | 14.12 | 14.22 | 13.86 | 13.96 | 13.96 | -0.43% | 1,007,500 |
| Nov 12, 2025 | 13.90 | 14.16 | 13.90 | 14.02 | 14.02 | 0.86% | 687,700 |
| Nov 11, 2025 | 14.10 | 14.50 | 13.90 | 13.90 | 13.90 | -1.28% | 589,000 |
| Nov 10, 2025 | 14.00 | 14.20 | 13.88 | 14.08 | 14.08 | 0.43% | 237,300 |
| Nov 7, 2025 | 14.00 | 14.32 | 13.82 | 14.02 | 14.02 | 0.14% | 650,500 |
| Nov 6, 2025 | 13.70 | 14.18 | 13.70 | 14.00 | 14.00 | 2.64% | 1,149,000 |
| Nov 5, 2025 | 14.18 | 14.52 | 13.56 | 13.64 | 13.64 | -3.81% | 1,875,100 |
| Nov 4, 2025 | 14.52 | 14.52 | 14.14 | 14.18 | 14.18 | -0.70% | 428,800 |
| Nov 3, 2025 | 14.88 | 14.88 | 14.10 | 14.28 | 14.28 | -4.16% | 854,600 |
| Oct 30, 2025 | 14.90 | 14.94 | 14.72 | 14.90 | 14.90 | 0.68% | 1,146,100 |
| Oct 29, 2025 | 14.00 | 14.88 | 14.00 | 14.80 | 14.80 | 5.71% | 1,614,300 |
| Oct 28, 2025 | 14.10 | 14.40 | 13.90 | 14.00 | 14.00 | 1.30% | 1,035,700 |
| Oct 27, 2025 | 14.46 | 14.48 | 13.70 | 13.82 | 13.82 | -4.03% | 2,296,900 |
| Oct 24, 2025 | 14.12 | 14.56 | 14.02 | 14.40 | 14.40 | 1.27% | 1,962,900 |
| Oct 23, 2025 | 14.40 | 14.72 | 14.10 | 14.22 | 14.22 | -0.97% | 628,300 |
| Oct 22, 2025 | 14.02 | 14.68 | 13.90 | 14.36 | 14.36 | -0.83% | 3,220,500 |
| Oct 21, 2025 | 15.24 | 15.36 | 14.28 | 14.48 | 14.48 | -4.99% | 5,229,500 |
| Oct 20, 2025 | 15.40 | 15.50 | 15.00 | 15.24 | 15.24 | -0.91% | 1,577,900 |
| Oct 17, 2025 | 16.20 | 16.26 | 15.20 | 15.38 | 15.38 | -5.06% | 13,112,400 |
| Oct 16, 2025 | 16.38 | 16.64 | 16.08 | 16.20 | 16.20 | -1.10% | 1,672,000 |
| Oct 15, 2025 | 16.48 | 16.48 | 16.12 | 16.38 | 16.38 | 0.99% | 1,240,700 |
| Oct 14, 2025 | 16.68 | 16.70 | 16.20 | 16.22 | 16.22 | -3.22% | 1,625,400 |
| Oct 13, 2025 | 16.52 | 16.84 | 16.52 | 16.76 | 16.76 | -0.24% | 862,000 |
| Oct 10, 2025 | 16.78 | 17.00 | 16.52 | 16.80 | 16.80 | 0.12% | 3,447,100 |
| Oct 9, 2025 | 16.80 | 16.90 | 16.36 | 16.78 | 16.78 | -0.12% | 1,999,900 |
| Oct 8, 2025 | 16.52 | 16.90 | 16.46 | 16.80 | 16.80 | 1.69% | 2,394,100 |
| Oct 7, 2025 | 16.80 | 16.86 | 16.40 | 16.52 | 16.52 | -1.67% | 2,266,700 |
| Oct 6, 2025 | 16.98 | 17.08 | 16.74 | 16.80 | 16.80 | -1.18% | 1,569,700 |
| Oct 3, 2025 | 16.70 | 17.26 | 16.64 | 17.00 | 17.00 | 1.92% | 4,278,400 |
| Oct 2, 2025 | 16.10 | 16.98 | 16.00 | 16.68 | 16.68 | 4.25% | 6,396,800 |
| Oct 1, 2025 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | 4.58% | 3,875,500 |
| Sep 30, 2025 | 16.32 | 16.32 | 14.98 | 15.30 | 15.30 | -6.48% | 7,529,900 |
| Sep 29, 2025 | 16.90 | 16.98 | 16.36 | 16.36 | 16.36 | -3.20% | 1,758,100 |
| Sep 26, 2025 | 17.00 | 17.22 | 16.80 | 16.90 | 16.90 | -0.59% | 1,189,600 |
| Sep 25, 2025 | 16.90 | 17.10 | 16.70 | 17.00 | 17.00 | - | 1,206,500 |
| Sep 24, 2025 | 17.56 | 17.58 | 16.96 | 17.00 | 17.00 | -3.19% | 1,953,800 |
| Sep 23, 2025 | 17.70 | 17.80 | 17.48 | 17.56 | 17.56 | -0.57% | 2,375,200 |
| Sep 22, 2025 | 16.90 | 17.68 | 16.90 | 17.66 | 17.66 | 2.91% | 2,100,500 |
| Sep 19, 2025 | 18.00 | 18.00 | 16.62 | 17.16 | 17.16 | -4.67% | 4,998,000 |
| Sep 18, 2025 | 17.40 | 18.40 | 17.38 | 18.00 | 18.00 | 3.21% | 4,611,000 |
| Sep 17, 2025 | 17.44 | 17.50 | 17.14 | 17.44 | 17.44 | - | 2,457,200 |
| Sep 16, 2025 | 16.92 | 17.76 | 16.92 | 17.44 | 17.09 | 2.59% | 8,256,900 |
| Sep 15, 2025 | 17.28 | 17.46 | 16.78 | 17.00 | 16.66 | -1.62% | 5,189,300 |
| Sep 12, 2025 | 16.24 | 17.38 | 16.08 | 17.28 | 16.94 | 5.88% | 7,363,200 |
| Sep 11, 2025 | 16.40 | 16.70 | 16.30 | 16.32 | 15.99 | -0.49% | 2,185,600 |
| Sep 10, 2025 | 16.80 | 16.92 | 16.32 | 16.40 | 16.07 | -2.26% | 2,716,000 |
| Sep 9, 2025 | 16.98 | 17.00 | 16.26 | 16.78 | 16.45 | -1.06% | 3,968,100 |
| Sep 8, 2025 | 16.26 | 17.02 | 16.20 | 16.96 | 16.62 | 4.31% | 9,466,700 |
| Sep 5, 2025 | 16.12 | 16.76 | 15.72 | 16.26 | 15.94 | 0.87% | 11,695,700 |
| Sep 4, 2025 | 14.92 | 16.12 | 14.90 | 16.12 | 15.80 | 7.90% | 14,787,300 |
| Sep 3, 2025 | 15.08 | 15.08 | 14.72 | 14.94 | 14.64 | -0.93% | 2,868,300 |
| Sep 2, 2025 | 15.28 | 15.28 | 14.96 | 15.08 | 14.78 | -1.44% | 2,926,700 |
| Sep 1, 2025 | 14.96 | 15.38 | 14.94 | 15.30 | 15.00 | 2.00% | 5,995,300 |
| Aug 29, 2025 | 13.88 | 15.06 | 13.80 | 15.00 | 14.70 | 8.70% | 13,285,500 |
| Aug 28, 2025 | 13.98 | 14.14 | 13.76 | 13.80 | 13.53 | -1.15% | 5,161,400 |
| Aug 27, 2025 | 13.80 | 14.02 | 13.80 | 13.96 | 13.68 | -0.29% | 4,660,800 |
| Aug 26, 2025 | 13.48 | 14.02 | 13.40 | 14.00 | 13.72 | 5.26% | 14,694,600 |
| Aug 22, 2025 | 12.82 | 13.30 | 12.82 | 13.30 | 13.04 | 3.91% | 8,059,400 |
| Aug 20, 2025 | 12.94 | 12.96 | 12.64 | 12.80 | 12.55 | -1.08% | 1,764,500 |
| Aug 19, 2025 | 13.00 | 13.02 | 12.90 | 12.94 | 12.68 | 0.62% | 2,423,200 |
| Aug 18, 2025 | 12.64 | 13.04 | 12.64 | 12.86 | 12.60 | 2.06% | 7,271,000 |
| Aug 15, 2025 | 12.30 | 12.70 | 12.30 | 12.60 | 12.35 | 4.65% | 6,021,700 |
| Aug 14, 2025 | 12.12 | 12.18 | 11.98 | 12.04 | 11.80 | -0.82% | 791,300 |
| Aug 13, 2025 | 12.00 | 12.20 | 12.00 | 12.14 | 11.90 | 1.34% | 1,065,500 |
| Aug 12, 2025 | 12.08 | 12.08 | 11.94 | 11.98 | 11.74 | -0.83% | 1,542,200 |
| Aug 11, 2025 | 12.00 | 12.16 | 11.88 | 12.08 | 11.84 | 0.67% | 1,743,600 |
| Aug 8, 2025 | 11.98 | 12.10 | 11.92 | 12.00 | 11.76 | 1.35% | 987,700 |
| Aug 7, 2025 | 12.12 | 12.12 | 11.72 | 11.84 | 11.60 | -2.31% | 1,379,400 |
| Aug 6, 2025 | 12.06 | 12.42 | 12.06 | 12.12 | 11.88 | 0.83% | 4,074,300 |
| Aug 5, 2025 | 11.70 | 12.10 | 11.70 | 12.02 | 11.78 | 3.62% | 7,454,000 |
| Aug 4, 2025 | 11.42 | 11.70 | 11.38 | 11.60 | 11.37 | 1.05% | 1,767,700 |
| Aug 1, 2025 | 11.50 | 11.50 | 11.40 | 11.48 | 11.25 | -0.17% | 235,700 |
| Jul 31, 2025 | 11.48 | 11.58 | 11.40 | 11.50 | 11.27 | 0.17% | 1,821,700 |
| Jul 30, 2025 | 11.58 | 11.58 | 11.48 | 11.48 | 11.25 | -0.86% | 514,100 |
| Jul 29, 2025 | 11.58 | 11.64 | 11.40 | 11.58 | 11.35 | - | 761,000 |
| Jul 28, 2025 | 11.64 | 11.66 | 11.48 | 11.58 | 11.35 | -0.69% | 319,000 |
| Jul 25, 2025 | 11.66 | 11.74 | 11.58 | 11.66 | 11.43 | - | 453,500 |
| Jul 24, 2025 | 11.78 | 11.78 | 11.60 | 11.66 | 11.43 | - | 185,800 |
| Jul 23, 2025 | 11.60 | 11.86 | 11.58 | 11.66 | 11.43 | 1.39% | 3,912,600 |
| Jul 22, 2025 | 11.50 | 11.60 | 11.44 | 11.50 | 11.27 | - | 1,507,000 |
| Jul 21, 2025 | 11.50 | 11.62 | 11.50 | 11.50 | 11.27 | 0.70% | 412,900 |
| Jul 18, 2025 | 11.14 | 11.50 | 11.14 | 11.42 | 11.19 | -1.38% | 479,400 |
| Jul 17, 2025 | 11.12 | 11.66 | 11.12 | 11.58 | 11.35 | 4.32% | 737,300 |
| Jul 16, 2025 | 11.70 | 11.72 | 11.10 | 11.10 | 10.88 | -4.80% | 699,300 |