SP New Energy Corporation (PSE:SPNEC)
Philippines · Delayed Price · Currency is PHP 1.170
0.00 (0.00%)
At close: Dec 5, 2025
SP New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 3,032,000 |
| Dec 4, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 4,035,000 |
| Dec 3, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 4,623,000 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 9,502,000 |
| Dec 1, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 2,241,000 |
| Nov 28, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 4,153,000 |
| Nov 27, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 4,550,000 |
| Nov 26, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 6,524,000 |
| Nov 25, 2025 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 10,479,000 |
| Nov 24, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 4,089,000 |
| Nov 21, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 898,000 |
| Nov 20, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 4,431,000 |
| Nov 19, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 2,381,000 |
| Nov 18, 2025 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 7,026,000 |
| Nov 17, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 1.68% | 3,970,000 |
| Nov 14, 2025 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 7,599,000 |
| Nov 13, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 4,143,000 |
| Nov 12, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 684,000 |
| Nov 11, 2025 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 7,038,000 |
| Nov 10, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | - | 3,393,000 |
| Nov 7, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 4,368,000 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 4,376,000 |
| Nov 5, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 4,309,000 |
| Nov 4, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 3,932,000 |
| Nov 3, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 5,183,000 |
| 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 |