Greenergy Holdings Incorporated (PSE:GREEN)
Philippines · Delayed Price · Currency is PHP 0.1450
0.00 (0.00%)
At close: Sep 25, 2026
Greenergy Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -5.23% | 2,160,000 |
| Sep 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Sep 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 20,000 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.29% | 240,000 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.64% | 190,000 |
| Sep 17, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.31% | 440,000 |
| Sep 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 210,000 |
| Sep 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.21% | 1,910,000 |
| Sep 14, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.11% | 380,000 |
| Sep 11, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.23% | 1,840,000 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 4.49% | 640,000 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.45% | 3,130,000 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.20% | 1,250,000 |
| Sep 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.09% | 1,680,000 |
| Sep 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 340,000 |
| Sep 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.81% | 770,000 |
| Sep 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.19% | 140,000 |
| Sep 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 380,000 |
| Aug 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.83% | 150,000 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.96% | 2,700,000 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.74% | 560,000 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 150,000 |
| Aug 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,880,000 |
| Aug 20, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.85% | 7,630,000 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 1,140,000 |
| Aug 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.86% | 600,000 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.90% | 440,000 |
| Aug 14, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 490,000 |
| Aug 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.25% | 1,020,000 |
| Aug 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 1.27% | 1,570,000 |
| Aug 11, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 13.67% | 5,010,000 |
| Aug 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.96% | 150,000 |
| Aug 7, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.88% | 570,000 |
| Aug 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 30,000 |
| Aug 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.73% | 70,000 |
| Aug 4, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.48% | 180,000 |
| Aug 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.75% | 380,000 |
| Jul 31, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 1.52% | 470,000 |
| Jul 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.04% | 2,260,000 |
| Jul 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 380,000 |
| Jul 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 510,000 |
| Jul 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.71% | 80,000 |
| Jul 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.71% | 2,020,000 |
| Jul 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 830,000 |
| Jul 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | 480,000 |
| Jul 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 390,000 |
| Jul 20, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.42% | 1,210,000 |
| Jul 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 190,000 |
| Jul 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 330,000 |
| Jul 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | 800,000 |