Synergy Grid and Development Phils Inc (SGP)

SGP
🏛️ Philippinen →
16.36
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 13.30 13.30 13.08 13.12 1.5M
2021-12-29 13.10 13.30 12.96 13.30 1.6M
2021-12-28 13.10 13.26 13.02 13.10 1.5M
2021-12-27 13.40 13.40 13.00 13.08 4.1M
2021-12-24 13.50 13.52 13.32 13.42 0.8M
2021-12-23 13.50 13.56 13.34 13.52 0.8M
2021-12-22 13.40 13.58 13.32 13.50 1.7M
2021-12-21 12.90 13.50 12.90 13.26 3.9M
2021-12-20 12.88 13.04 12.72 12.96 4.4M
2021-12-17 13.04 13.18 12.84 12.88 9.1M
2021-12-16 13.12 13.40 13.02 13.08 8.6M
2021-12-15 13.70 13.72 13.00 13.04 21.8M
2021-12-14 13.92 14.00 13.70 13.72 5.5M
2021-12-13 14.00 14.20 13.90 13.94 5.9M
2021-12-10 14.40 14.50 13.88 13.90 13.3M
2021-12-09 14.60 14.60 14.28 14.40 9.0M
2021-12-07 14.90 14.90 14.58 14.64 7.9M
2021-12-06 15.00 15.08 14.80 14.80 4.7M
2021-12-03 14.80 15.06 14.72 14.98 9.8M
2021-12-02 14.46 14.74 14.28 14.70 5.2M
2021-12-01 14.56 14.90 14.20 14.38 8.5M
2021-11-29 14.40 14.76 14.10 14.68 11.0M
2021-11-26 14.90 15.12 14.86 14.90 5.4M
2021-11-25 14.76 15.08 14.74 14.86 6.7M
2021-11-24 15.58 15.66 14.74 14.86 12.5M
2021-11-23 15.20 15.74 15.12 15.48 17.8M
2021-11-22 14.92 15.24 14.74 15.06 12.6M
2021-11-19 15.34 15.38 14.62 14.70 23.2M
2021-11-18 15.80 15.88 15.24 15.38 20.1M
2021-11-17 15.88 16.08 15.52 15.76 29.2M
2021-11-16 16.10 16.50 15.60 15.92 72.1M
2021-11-15 15.00 16.02 14.72 15.94 76.7M
2021-11-12 13.50 15.82 13.50 14.50 123.3M
2021-11-11 12.70 13.34 12.54 13.20 60.1M
2021-11-10 13.00 13.58 12.54 12.60 203.5M
2021-05-28 395.80 395.80 395.80 395.80 0.0M
2021-05-25 398.20 398.20 370.00 398.00 0.0M
2021-05-24 371.60 400.00 370.00 400.00 0.0M
2021-05-21 394.80 395.00 390.00 395.00 0.0M
2021-05-20 370.00 400.00 370.00 400.00 0.0M
2021-05-19 370.00 407.00 370.00 400.00 0.0M
2021-05-18 410.00 410.00 385.00 385.00 0.0M
2021-05-17 390.00 410.00 389.00 410.00 0.0M
2021-05-14 375.00 390.00 375.00 389.00 0.0M
2021-05-12 371.20 375.00 367.00 375.00 0.0M
2021-05-11 373.00 373.00 373.00 373.00 0.0M
2021-05-10 365.00 370.00 365.00 370.00 0.0M
2021-05-07 376.00 376.00 370.00 370.00 0.0M
2021-05-06 361.40 375.00 361.40 375.00 0.0M
2021-05-05 370.00 370.00 370.00 370.00 0.0M
2021-04-30 391.60 391.60 375.00 389.60 0.0M
2021-04-29 385.00 391.80 385.00 391.80 0.0M
2021-04-28 390.00 390.00 372.80 385.00 0.0M
2021-04-27 374.00 392.00 361.20 389.60 0.0M
2021-04-26 410.00 410.00 371.00 392.00 0.0M
2021-04-23 421.00 438.00 400.00 410.00 0.0M
2021-04-22 425.00 484.00 420.00 439.00 0.0M
2021-04-21 371.00 424.00 371.00 404.00 0.0M
2021-04-19 365.00 373.00 360.00 373.00 0.0M
2021-04-16 369.00 369.00 368.00 368.00 0.0M
2021-04-15 370.00 370.00 370.00 370.00 0.0M
2021-04-14 373.00 373.00 373.00 373.00 0.0M
2021-04-13 361.00 385.00 333.00 385.00 0.0M
2021-04-12 370.00 385.00 370.00 385.00 0.0M
2021-04-08 350.00 380.00 350.00 380.00 0.0M
2021-04-07 340.00 345.00 340.00 345.00 0.0M
2021-04-06 340.00 348.00 339.00 348.00 0.0M
2021-04-05 344.00 344.00 332.00 333.00 0.0M
2021-03-31 340.00 345.00 333.00 345.00 0.0M
2021-03-30 349.00 349.00 342.00 349.00 0.0M
2021-03-29 340.00 355.00 340.00 353.00 0.0M
2021-03-26 355.00 355.00 355.00 355.00 0.0M
2021-03-25 350.00 373.00 321.00 360.00 0.0M
2021-03-22 388.00 388.00 340.00 374.00 0.0M
2021-03-19 362.00 393.00 358.00 390.00 0.0M
2021-03-18 349.80 360.00 349.80 360.00 0.0M
2021-03-17 345.00 365.00 320.00 352.00 0.0M
2021-03-16 343.00 350.00 322.00 349.00 0.0M
2021-03-15 345.80 365.00 318.00 340.00 0.0M
2021-03-12 325.00 376.00 320.40 345.80 0.0M
2021-03-11 330.00 330.00 313.00 313.00 0.0M
2021-03-10 312.00 312.00 312.00 312.00 0.0M
2021-03-09 313.00 330.00 312.00 312.00 0.0M
2021-03-08 314.00 335.00 314.00 320.00 0.0M
2021-03-05 314.00 314.00 314.00 314.00 0.0M
2021-03-04 320.00 320.00 314.00 314.00 0.0M
2021-03-03 320.00 320.00 320.00 320.00 0.0M
2021-03-02 333.00 333.00 320.00 320.00 0.0M
2021-03-01 330.00 335.00 330.00 335.00 0.0M
2021-02-26 312.00 335.00 312.00 333.00 0.0M
2021-02-24 313.00 313.00 313.00 313.00 0.0M
2021-02-23 313.00 313.00 313.00 313.00 0.0M
2021-02-22 313.00 313.00 313.00 313.00 0.0M
2021-02-19 317.00 317.00 317.00 317.00 0.0M
2021-02-18 317.00 317.00 317.00 317.00 0.0M
2021-02-17 317.00 318.00 317.00 317.00 0.0M
2021-02-16 315.00 317.00 315.00 317.00 0.0M
2021-02-15 315.00 315.00 315.00 315.00 0.0M
2021-02-11 311.00 315.00 311.00 315.00 0.0M
2021-02-10 312.00 315.00 311.00 315.00 0.0M
2021-02-09 313.00 316.00 313.00 313.00 0.0M
2021-02-08 312.00 315.00 312.00 315.00 0.0M
2021-02-05 325.00 325.00 320.00 320.00 0.0M
2021-02-03 311.00 325.00 311.00 325.00 0.0M
2021-02-02 311.00 329.00 311.00 320.00 0.0M
2021-02-01 312.00 312.00 312.00 312.00 0.0M
2021-01-29 311.00 311.00 311.00 311.00 0.0M
2021-01-28 306.00 313.00 306.00 311.00 0.0M
2021-01-27 310.00 313.00 310.00 310.00 0.0M
2021-01-26 330.20 330.20 310.00 310.00 0.0M
2021-01-25 330.00 400.00 330.00 345.00 0.0M
2021-01-22 312.00 312.00 309.00 309.00 0.0M
2021-01-21 328.00 328.00 316.00 320.00 0.0M
2021-01-20 310.00 328.00 310.00 328.00 0.0M
2021-01-19 316.00 325.00 305.00 306.00 0.0M
2021-01-18 313.00 320.00 300.00 310.00 0.0M
2021-01-15 312.00 320.00 312.00 320.00 0.0M
2021-01-14 329.00 329.00 313.00 313.00 0.0M
2021-01-13 311.00 329.00 308.00 329.00 0.0M
2021-01-12 369.00 370.00 331.00 336.00 0.0M
2021-01-11 340.00 370.00 319.00 370.00 0.0M
2021-01-08 246.00 318.00 246.00 300.00 0.0M
2021-01-07 260.00 260.00 240.00 247.80 0.0M
2021-01-06 240.00 240.00 230.20 230.20 0.0M
2021-01-05 236.00 249.00 235.00 249.00 0.0M
2021-01-04 237.00 239.00 236.00 236.00 0.0M