SP New Energy Corporation (PSE:SPNEC)
Philippines · Delayed Price · Currency is PHP 1.220
-0.010 (-0.81%)
At close: Oct 30, 2025
SP New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 5,906,000 |
| Oct 29, 2025 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | 2.50% | 7,085,000 |
| Oct 28, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 5,121,000 |
| Oct 27, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 4,566,000 |
| Oct 24, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 2,985,000 |
| Oct 23, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 3,973,000 |
| Oct 22, 2025 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -3.36% | 8,856,000 |
| Oct 21, 2025 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | 0.85% | 17,968,000 |
| Oct 20, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 3.51% | 8,531,000 |
| Oct 17, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 4,149,000 |
| Oct 16, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 6,636,000 |
| Oct 15, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 3,185,000 |
| Oct 14, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 6,615,000 |
| Oct 13, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 11,036,000 |
| Oct 10, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 3,757,000 |
| Oct 9, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 9,887,000 |
| Oct 8, 2025 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 11,700,000 |
| Oct 7, 2025 | 1.24 | 1.26 | 1.19 | 1.19 | 1.19 | -4.80% | 34,903,000 |
| Oct 6, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 23,250,000 |
| Oct 3, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 4,759,000 |
| Oct 2, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 5,753,000 |
| Oct 1, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 5,997,000 |
| Sep 30, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 9,107,000 |
| Sep 29, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | - | 11,803,000 |
| Sep 26, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 7,396,000 |
| Sep 25, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 7,461,000 |
| Sep 24, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | - | 6,943,000 |
| Sep 23, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 11,374,000 |
| Sep 22, 2025 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 6,180,000 |
| Sep 19, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 6,850,000 |
| Sep 18, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 6,375,000 |
| Sep 17, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 7,320,000 |
| Sep 16, 2025 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 9,282,000 |
| Sep 15, 2025 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -2.21% | 14,451,000 |
| Sep 12, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 10,684,000 |
| Sep 11, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | - | 7,186,000 |
| Sep 10, 2025 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 20,132,000 |
| Sep 9, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 3,177,000 |
| Sep 8, 2025 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 20,877,000 |
| Sep 5, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | - | 5,939,000 |
| Sep 4, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 4.58% | 21,619,000 |
| Sep 3, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 11,666,000 |
| Sep 2, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 15,312,000 |
| Sep 1, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 13,434,000 |
| Aug 29, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 13,735,000 |
| Aug 28, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 17,931,000 |
| Aug 27, 2025 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 13,482,000 |
| Aug 26, 2025 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -4.41% | 42,102,000 |
| Aug 22, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | - | 7,487,000 |
| Aug 20, 2025 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 7,020,000 |