Synergy Grid & Development Phils., Inc. (PSE:SGP)
Philippines
· Delayed Price · Currency is PHP 22.40
-0.05 (-0.22%)
At close: Apr 28, 2026
PSE:SGP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.40 | 22.40 | 22.30 | 22.30 | - | -0.45% | 14,700 |
| Apr 28, 2026 | 22.45 | 22.45 | 21.90 | 22.40 | 22.40 | -0.22% | 624,600 |
| Apr 27, 2026 | 22.00 | 22.45 | 21.70 | 22.45 | 22.45 | 2.05% | 988,600 |
| Apr 24, 2026 | 21.85 | 22.10 | 21.75 | 22.00 | 22.00 | 0.23% | 704,000 |
| Apr 23, 2026 | 21.90 | 22.10 | 21.80 | 21.95 | 21.95 | -0.23% | 711,600 |
| Apr 22, 2026 | 22.40 | 22.80 | 21.95 | 22.00 | 22.00 | -1.12% | 443,200 |
| Apr 21, 2026 | 21.85 | 22.25 | 21.85 | 22.25 | 22.25 | 1.83% | 622,400 |
| Apr 20, 2026 | 22.45 | 22.45 | 21.80 | 21.85 | 21.85 | -1.13% | 575,500 |
| Apr 17, 2026 | 21.75 | 22.15 | 21.60 | 22.10 | 22.10 | 0.45% | 594,300 |
| Apr 16, 2026 | 22.80 | 22.85 | 21.80 | 22.00 | 22.00 | -1.35% | 1,609,400 |
| Apr 15, 2026 | 23.00 | 23.00 | 22.30 | 22.30 | 22.30 | -3.04% | 900,100 |
| Apr 14, 2026 | 23.00 | 23.05 | 22.80 | 23.00 | 23.00 | -0.22% | 2,984,200 |
| Apr 13, 2026 | 22.90 | 23.05 | 22.30 | 23.05 | 22.70 | 0.88% | 1,330,500 |
| Apr 10, 2026 | 23.00 | 23.00 | 22.45 | 22.85 | 22.51 | 0.22% | 1,063,600 |
| Apr 8, 2026 | 22.50 | 23.00 | 22.50 | 22.80 | 22.46 | 1.79% | 2,634,400 |
| Apr 7, 2026 | 22.20 | 22.45 | 22.20 | 22.40 | 22.06 | 0.90% | 855,800 |
| Apr 6, 2026 | 22.40 | 22.50 | 22.05 | 22.20 | 21.87 | -0.89% | 1,170,800 |
| Apr 1, 2026 | 22.30 | 22.55 | 22.15 | 22.40 | 22.06 | 1.36% | 1,564,900 |
| Mar 31, 2026 | 22.05 | 22.25 | 21.60 | 22.10 | 21.77 | 0.23% | 1,591,300 |
| Mar 30, 2026 | 21.50 | 22.05 | 20.80 | 22.05 | 21.72 | 2.80% | 3,308,600 |
| Mar 27, 2026 | 20.80 | 21.55 | 20.70 | 21.45 | 21.13 | 2.39% | 1,065,400 |
| Mar 26, 2026 | 21.95 | 22.50 | 20.90 | 20.95 | 20.63 | -3.23% | 1,652,500 |
| Mar 25, 2026 | 21.00 | 22.05 | 21.00 | 21.65 | 21.32 | 3.10% | 1,198,500 |
| Mar 24, 2026 | 21.00 | 21.50 | 20.35 | 21.00 | 20.68 | 1.45% | 3,140,200 |
| Mar 23, 2026 | 21.35 | 22.40 | 20.40 | 20.70 | 20.39 | -3.72% | 3,202,100 |
| Mar 19, 2026 | 20.50 | 21.85 | 20.15 | 21.50 | 21.18 | 5.13% | 7,640,100 |
| Mar 18, 2026 | 19.02 | 20.45 | 19.02 | 20.45 | 20.14 | 7.63% | 2,640,300 |
| Mar 17, 2026 | 19.68 | 19.96 | 18.86 | 19.00 | 18.71 | -2.56% | 1,710,000 |
| Mar 16, 2026 | 19.96 | 19.96 | 18.40 | 19.50 | 19.21 | -2.40% | 8,274,400 |
| Mar 13, 2026 | 19.80 | 20.10 | 19.68 | 19.98 | 19.68 | -0.10% | 2,875,400 |
| Mar 12, 2026 | 20.45 | 20.45 | 19.56 | 20.00 | 19.70 | -3.85% | 2,237,300 |
| Mar 11, 2026 | 19.30 | 20.80 | 18.88 | 20.80 | 20.49 | 11.83% | 3,409,600 |
| Mar 10, 2026 | 17.52 | 18.60 | 17.52 | 18.60 | 18.32 | 7.39% | 2,473,400 |
| Mar 9, 2026 | 18.00 | 18.08 | 17.00 | 17.32 | 17.06 | -4.52% | 4,660,100 |
| Mar 6, 2026 | 18.06 | 18.38 | 18.04 | 18.14 | 17.87 | -1.09% | 3,199,600 |
| Mar 5, 2026 | 18.30 | 18.80 | 18.04 | 18.34 | 18.06 | 0.88% | 4,358,900 |
| Mar 4, 2026 | 19.32 | 19.32 | 17.90 | 18.18 | 17.91 | -5.61% | 5,060,600 |
| Mar 3, 2026 | 19.84 | 20.10 | 19.18 | 19.26 | 18.97 | -2.73% | 1,542,800 |
| Mar 2, 2026 | 20.30 | 20.30 | 19.70 | 19.80 | 19.50 | -1.00% | 1,153,700 |
| Feb 27, 2026 | 20.90 | 21.15 | 20.00 | 20.00 | 19.70 | -4.08% | 3,733,000 |
| Feb 26, 2026 | 20.00 | 21.10 | 20.00 | 20.85 | 20.54 | 4.25% | 3,424,000 |
| Feb 25, 2026 | 18.98 | 20.00 | 18.86 | 20.00 | 19.70 | 6.04% | 4,985,200 |
| Feb 24, 2026 | 18.52 | 18.90 | 18.52 | 18.86 | 18.58 | 1.84% | 709,400 |
| Feb 23, 2026 | 18.44 | 18.94 | 18.34 | 18.52 | 18.24 | 0.33% | 471,100 |
| Feb 20, 2026 | 18.80 | 18.80 | 18.32 | 18.46 | 18.18 | -2.12% | 534,100 |
| Feb 19, 2026 | 18.78 | 18.94 | 18.70 | 18.86 | 18.58 | 0.53% | 599,200 |
| Feb 18, 2026 | 18.26 | 18.78 | 18.24 | 18.76 | 18.48 | 2.96% | 829,800 |
| Feb 16, 2026 | 18.38 | 18.38 | 18.20 | 18.22 | 17.95 | -0.87% | 609,000 |
| Feb 13, 2026 | 18.30 | 18.42 | 18.06 | 18.38 | 18.10 | 0.44% | 788,400 |
| Feb 12, 2026 | 18.56 | 18.56 | 18.30 | 18.30 | 18.02 | -1.51% | 518,700 |
| Feb 11, 2026 | 18.18 | 18.58 | 18.16 | 18.58 | 18.30 | 2.31% | 493,200 |
| Feb 10, 2026 | 18.20 | 18.46 | 18.10 | 18.16 | 17.89 | -0.87% | 1,237,700 |
| Feb 9, 2026 | 17.68 | 18.50 | 17.60 | 18.32 | 18.04 | 5.17% | 1,561,100 |
| Feb 6, 2026 | 17.70 | 17.80 | 17.02 | 17.42 | 17.16 | -1.69% | 2,234,200 |
| Feb 5, 2026 | 18.68 | 18.68 | 17.62 | 17.72 | 17.45 | -5.14% | 4,558,600 |
| Feb 4, 2026 | 18.74 | 18.92 | 18.58 | 18.68 | 18.40 | -0.64% | 725,900 |
| Feb 3, 2026 | 18.80 | 18.98 | 18.50 | 18.80 | 18.52 | - | 715,700 |
| Feb 2, 2026 | 19.20 | 19.20 | 18.80 | 18.80 | 18.52 | -2.08% | 1,599,500 |
| Jan 30, 2026 | 18.62 | 19.20 | 18.48 | 19.20 | 18.91 | 3.11% | 3,992,100 |
| Jan 29, 2026 | 18.68 | 18.74 | 18.22 | 18.62 | 18.34 | -0.32% | 1,441,800 |
| Jan 28, 2026 | 18.80 | 18.80 | 18.50 | 18.68 | 18.40 | -0.53% | 950,900 |
| Jan 27, 2026 | 18.80 | 18.90 | 18.36 | 18.78 | 18.50 | -0.11% | 3,068,000 |
| Jan 26, 2026 | 18.92 | 18.92 | 18.50 | 18.80 | 18.52 | -0.63% | 2,274,000 |
| Jan 23, 2026 | 17.68 | 18.92 | 17.68 | 18.92 | 18.63 | 6.65% | 10,430,700 |
| Jan 22, 2026 | 17.70 | 17.80 | 17.64 | 17.74 | 17.47 | 0.57% | 892,000 |
| Jan 21, 2026 | 17.60 | 18.00 | 17.44 | 17.64 | 17.37 | -0.34% | 1,316,000 |
| Jan 20, 2026 | 17.90 | 18.04 | 17.62 | 17.70 | 17.43 | -1.01% | 1,415,200 |
| Jan 19, 2026 | 18.00 | 18.00 | 17.72 | 17.88 | 17.61 | -0.67% | 1,217,100 |
| Jan 16, 2026 | 18.00 | 18.02 | 17.90 | 18.00 | 17.73 | - | 671,900 |
| Jan 15, 2026 | 17.60 | 18.20 | 17.60 | 18.00 | 17.73 | 2.16% | 1,384,500 |
| Jan 14, 2026 | 17.92 | 18.00 | 17.62 | 17.62 | 17.35 | -1.67% | 1,783,600 |
| Jan 13, 2026 | 18.16 | 18.30 | 17.84 | 17.92 | 17.65 | -1.54% | 1,432,700 |
| Jan 12, 2026 | 17.64 | 18.28 | 17.62 | 18.20 | 17.93 | 3.17% | 3,419,900 |
| Jan 9, 2026 | 17.90 | 17.90 | 17.58 | 17.64 | 17.37 | -0.79% | 1,158,700 |
| Jan 8, 2026 | 17.56 | 17.94 | 17.50 | 17.78 | 17.51 | 1.25% | 2,077,600 |
| Jan 7, 2026 | 17.90 | 17.94 | 17.42 | 17.56 | 17.30 | -1.90% | 1,693,500 |
| Jan 6, 2026 | 17.20 | 17.90 | 17.06 | 17.90 | 17.63 | 4.19% | 6,131,900 |
| Jan 5, 2026 | 16.94 | 17.24 | 16.94 | 17.18 | 16.92 | 1.42% | 3,706,900 |
| Jan 2, 2026 | 16.50 | 17.04 | 16.50 | 16.94 | 16.68 | 2.29% | 871,800 |
| Dec 29, 2025 | 16.56 | 16.78 | 16.52 | 16.56 | 16.31 | - | 1,281,300 |
| Dec 26, 2025 | 16.90 | 17.00 | 16.50 | 16.56 | 16.31 | -1.78% | 1,433,000 |
| Dec 23, 2025 | 16.98 | 17.00 | 16.80 | 16.86 | 16.61 | -0.59% | 592,400 |
| Dec 22, 2025 | 16.86 | 17.24 | 16.86 | 16.96 | 16.70 | 0.59% | 2,809,700 |
| Dec 19, 2025 | 16.90 | 17.10 | 16.80 | 16.86 | 16.61 | -0.12% | 1,432,400 |
| Dec 18, 2025 | 16.74 | 17.26 | 16.74 | 16.88 | 16.63 | 0.84% | 1,956,900 |
| Dec 17, 2025 | 17.12 | 17.14 | 16.62 | 16.74 | 16.49 | -2.11% | 1,895,900 |
| Dec 16, 2025 | 16.14 | 17.30 | 16.10 | 17.10 | 16.84 | 5.95% | 3,879,700 |
| Dec 15, 2025 | 16.00 | 16.30 | 15.90 | 16.14 | 15.90 | - | 787,100 |
| Dec 12, 2025 | 15.70 | 16.16 | 15.70 | 16.14 | 15.90 | 2.93% | 764,500 |
| Dec 11, 2025 | 16.30 | 16.30 | 15.62 | 15.68 | 15.44 | -6.00% | 2,555,900 |
| Dec 10, 2025 | 16.72 | 16.86 | 16.36 | 16.68 | 16.09 | -0.24% | 1,993,600 |
| Dec 9, 2025 | 16.30 | 16.78 | 16.16 | 16.72 | 16.13 | 2.58% | 2,335,900 |
| Dec 5, 2025 | 16.18 | 16.42 | 16.02 | 16.30 | 15.72 | -0.12% | 3,397,200 |
| Dec 4, 2025 | 16.40 | 16.44 | 16.10 | 16.32 | 15.74 | -0.73% | 3,687,200 |
| Dec 3, 2025 | 16.44 | 16.90 | 16.40 | 16.44 | 15.85 | - | 2,910,400 |
| Dec 2, 2025 | 16.00 | 16.94 | 15.96 | 16.44 | 15.85 | 2.62% | 4,592,200 |
| Dec 1, 2025 | 16.00 | 16.40 | 15.80 | 16.02 | 15.45 | 0.25% | 2,419,100 |
| Nov 28, 2025 | 15.18 | 16.14 | 15.18 | 15.98 | 15.41 | 10.82% | 5,562,600 |
| Nov 27, 2025 | 14.46 | 14.48 | 14.28 | 14.42 | 13.91 | 0.14% | 2,202,000 |
| Nov 26, 2025 | 14.52 | 14.78 | 14.28 | 14.40 | 13.89 | 0.56% | 2,734,500 |