SP New Energy Corporation (PSE:SPNEC)
Philippines · Delayed Price · Currency is PHP 1.500
+0.020 (1.35%)
At close: Aug 1, 2025, 2:45 PM PST
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.47 | 1.50 | 1.44 | 1.50 | - | 1.35% | 11,501,000 |
| Jul 31, 2025 | 1.52 | 1.52 | 1.46 | 1.48 | - | -2.63% | 13,586,000 |
| Jul 30, 2025 | 1.48 | 1.54 | 1.46 | 1.52 | - | 2.70% | 54,971,000 |
| Jul 29, 2025 | 1.46 | 1.49 | 1.43 | 1.48 | - | 1.37% | 61,811,000 |
| Jul 28, 2025 | 1.44 | 1.47 | 1.44 | 1.46 | - | 1.39% | 13,667,000 |
| Jul 25, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | - | -2.04% | 46,801,000 |
| Jul 24, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | - | -2.65% | 28,318,000 |
| Jul 23, 2025 | 1.55 | 1.56 | 1.50 | 1.51 | - | -2.58% | 31,765,000 |
| Jul 22, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | - | -0.64% | 15,020,000 |
| Jul 21, 2025 | 1.55 | 1.58 | 1.54 | 1.56 | - | -0.64% | 21,784,000 |
| Jul 18, 2025 | 1.52 | 1.58 | 1.47 | 1.57 | - | 3.29% | 31,927,000 |
| Jul 17, 2025 | 1.49 | 1.52 | 1.47 | 1.52 | - | 0.66% | 14,287,000 |
| Jul 16, 2025 | 1.54 | 1.57 | 1.47 | 1.51 | - | -1.31% | 45,279,000 |
| Jul 15, 2025 | 1.44 | 1.54 | 1.43 | 1.53 | - | 5.52% | 38,826,000 |
| Jul 14, 2025 | 1.44 | 1.45 | 1.41 | 1.45 | - | 0.69% | 15,293,000 |
| Jul 11, 2025 | 1.43 | 1.45 | 1.40 | 1.44 | - | - | 32,281,000 |
| Jul 10, 2025 | 1.50 | 1.50 | 1.41 | 1.44 | - | -4.00% | 38,226,000 |
| Jul 9, 2025 | 1.45 | 1.52 | 1.44 | 1.50 | - | 4.17% | 34,238,000 |
| Jul 8, 2025 | 1.40 | 1.46 | 1.40 | 1.44 | - | 0.70% | 47,322,000 |
| Jul 7, 2025 | 1.46 | 1.50 | 1.38 | 1.43 | - | -1.38% | 58,269,000 |
| Jul 4, 2025 | 1.27 | 1.48 | 1.27 | 1.45 | - | 16.00% | 152,856,992 |
| Jul 3, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | - | - | 22,361,000 |
| Jul 2, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | - | - | 6,897,000 |
| Jul 1, 2025 | 1.24 | 1.25 | 1.23 | 1.25 | - | 0.81% | 16,263,000 |
| Jun 30, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | - | 0.81% | 4,900,000 |
| Jun 27, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | - | 0.82% | 5,662,000 |
| Jun 26, 2025 | 1.21 | 1.25 | 1.21 | 1.22 | - | 0.83% | 22,280,000 |
| Jun 25, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | - | 0.83% | 6,531,000 |
| Jun 24, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | - | -0.83% | 3,671,000 |
| Jun 23, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | - | -1.63% | 11,248,000 |
| Jun 20, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | - | - | 6,822,000 |
| Jun 19, 2025 | 1.23 | 1.23 | 1.21 | 1.23 | - | - | 7,521,000 |
| Jun 18, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | - | 0.82% | 16,147,000 |
| Jun 17, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | - | - | 4,217,000 |
| Jun 16, 2025 | 1.19 | 1.24 | 1.19 | 1.22 | - | 0.83% | 25,708,000 |
| Jun 13, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | - | - | 8,699,000 |
| Jun 11, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | - | - | 6,249,000 |
| Jun 10, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | - | -0.82% | 19,868,000 |
| Jun 9, 2025 | 1.21 | 1.22 | 1.19 | 1.22 | - | - | 11,386,000 |
| Jun 5, 2025 | 1.19 | 1.22 | 1.17 | 1.22 | - | 1.67% | 15,397,000 |
| Jun 4, 2025 | 1.19 | 1.20 | 1.17 | 1.20 | - | - | 17,845,000 |
| Jun 3, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | - | -1.64% | 9,653,000 |
| Jun 2, 2025 | 1.22 | 1.22 | 1.19 | 1.22 | - | - | 7,934,000 |
| May 30, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | - | 0.83% | 8,696,000 |
| May 29, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | - | -2.42% | 14,565,000 |
| May 28, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | - | - | 10,713,000 |
| May 27, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | - | - | 9,136,000 |
| May 26, 2025 | 1.23 | 1.24 | 1.21 | 1.24 | - | 0.81% | 7,591,000 |
| May 23, 2025 | 1.22 | 1.23 | 1.21 | 1.23 | - | - | 5,615,000 |
| May 22, 2025 | 1.20 | 1.23 | 1.19 | 1.23 | - | 1.65% | 19,873,000 |