SP New Energy Corporation (PSE:SPNEC)
Philippines flag Philippines · Delayed Price · Currency is PHP
1.360
0.00 (0.00%)
At close: Aug 22, 2025, 2:45 PM PST

SP New Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20251.361.381.341.36--7,487,000
Aug 20, 20251.351.381.341.36-0.74%7,020,000
Aug 19, 20251.351.351.321.35--15,569,000
Aug 18, 20251.351.371.321.35--22,892,000
Aug 15, 20251.411.421.351.35--4.26%21,917,000
Aug 14, 20251.381.421.351.41-1.44%26,006,000
Aug 13, 20251.411.431.371.39--1.42%18,874,000
Aug 12, 20251.451.491.371.41--2.76%62,168,000
Aug 11, 20251.451.471.431.45--27,564,000
Aug 8, 20251.621.631.441.45--10.49%183,156,000
Aug 7, 20251.541.621.541.62-3.85%41,303,000
Aug 6, 20251.521.561.471.56-3.31%44,415,000
Aug 5, 20251.561.631.501.51--1.95%143,072,000
Aug 4, 20251.501.541.471.54-2.67%21,907,000
Aug 1, 20251.471.501.441.50-1.35%11,501,000
Jul 31, 20251.521.521.461.48--2.63%13,586,000
Jul 30, 20251.481.541.461.52-2.70%54,971,000
Jul 29, 20251.461.491.431.48-1.37%61,811,000
Jul 28, 20251.441.471.441.46-1.39%13,667,000
Jul 25, 20251.471.471.411.44--2.04%46,801,000
Jul 24, 20251.521.521.471.47--2.65%28,318,000
Jul 23, 20251.551.561.501.51--2.58%31,765,000
Jul 22, 20251.561.561.531.55--0.64%15,020,000
Jul 21, 20251.551.581.541.56--0.64%21,784,000
Jul 18, 20251.521.581.471.57-3.29%31,927,000
Jul 17, 20251.491.521.471.52-0.66%14,287,000
Jul 16, 20251.541.571.471.51--1.31%45,279,000
Jul 15, 20251.441.541.431.53-5.52%38,826,000
Jul 14, 20251.441.451.411.45-0.69%15,293,000
Jul 11, 20251.431.451.401.44--32,281,000
Jul 10, 20251.501.501.411.44--4.00%38,226,000
Jul 9, 20251.451.521.441.50-4.17%34,238,000
Jul 8, 20251.401.461.401.44-0.70%47,322,000
Jul 7, 20251.461.501.381.43--1.38%58,269,000
Jul 4, 20251.271.481.271.45-16.00%152,856,992
Jul 3, 20251.251.271.241.25--22,361,000
Jul 2, 20251.251.251.231.25--6,897,000
Jul 1, 20251.241.251.231.25-0.81%16,263,000
Jun 30, 20251.231.241.221.24-0.81%4,900,000
Jun 27, 20251.221.241.221.23-0.82%5,662,000
Jun 26, 20251.211.251.211.22-0.83%22,280,000
Jun 25, 20251.211.221.201.21-0.83%6,531,000
Jun 24, 20251.201.211.201.20--0.83%3,671,000
Jun 23, 20251.201.221.201.21--1.63%11,248,000
Jun 20, 20251.221.231.211.23--6,822,000
Jun 19, 20251.231.231.211.23--7,521,000
Jun 18, 20251.221.231.211.23-0.82%16,147,000
Jun 17, 20251.221.231.211.22--4,217,000
Jun 16, 20251.191.241.191.22-0.83%25,708,000
Jun 13, 20251.201.211.191.21--8,699,000