Greenergy Holdings Incorporated (PSE:GREEN)
Philippines · Delayed Price · Currency is PHP 0.1670
-0.0010 (-0.60%)
At close: Jun 2, 2026
Greenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 2,540,000 |
| May 29, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 17,340,000 |
| May 28, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 250,000 |
| May 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 20,000 |
| May 25, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 180,000 |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 370,000 |
| May 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 490,000 |
| May 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 840,000 |
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.84% | 430,000 |
| May 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | 560,000 |
| May 15, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 18,360,000 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.23% | 880,000 |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 650,000 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 250,000 |
| May 7, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.22% | 2,420,000 |
| May 6, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 1,590,000 |
| May 5, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 520,000 |
| May 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 140,000 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 18,410,000 |
| Apr 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 530,000 |
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 230,000 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 280,000 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.80% | 1,170,000 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 570,000 |
| Apr 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 280,000 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 400,000 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.30% | 3,050,000 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.16% | 1,950,000 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 170,000 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 21,120,000 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 140,000 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 2,140,000 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 6,670,000 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 720,000 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 360,000 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 380,000 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.02% | 4,880,000 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,200,000 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,800,000 |
| 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 |