Greenergy Holdings Incorporated (PSE:GREEN)
Philippines · Delayed Price · Currency is PHP 0.1740
+0.0010 (0.58%)
At close: Mar 27, 2026
Greenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 180,000 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.37% | 970,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.31% | 1,270,000 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 560,000 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.26% | 1,560,000 |
| Mar 19, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 440,000 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 2,920,000 |
| Mar 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.72% | 4,670,000 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 260,000 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.55% | 12,540,000 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 770,000 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 100,000 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 220,000 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.74% | 1,450,000 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 11,850,000 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.14% | 110,000 |
| Mar 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,160,000 |
| Mar 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 1,200,000 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,230,000 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 11,680,000 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 430,000 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 550,000 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 1,340,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.17% | 1,650,000 |
| Feb 20, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.91% | 4,280,000 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | 5,380,000 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 6,980,000 |
| Feb 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.92% | 6,000,000 |
| Feb 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.90% | 4,380,000 |
| Feb 12, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.41% | 8,000,000 |
| Feb 11, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -2.50% | 10,600,000 |
| Feb 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.63% | 1,870,000 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.67% | 7,260,000 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 60,000 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 540,000 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,500,000 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.19% | 1,690,000 |
| Feb 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 210,000 |
| Jan 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 7,100,000 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.66% | 8,630,000 |
| Jan 28, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 1,450,000 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 140,000 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 3,800,000 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.60% | 3,140,000 |
| Jan 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.63% | 3,150,000 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,150,000 |
| Jan 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.79% | 12,920,000 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 170,000 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 1,650,000 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,010,000 |