SP New Energy Corporation (PSE:SPNEC)
Philippines · Delayed Price · Currency is PHP 1.280
+0.020 (1.59%)
At close: Mar 27, 2026
SP New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 4,757,000 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 4,535,000 |
| Mar 25, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 8,341,000 |
| Mar 24, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 2,276,000 |
| Mar 23, 2026 | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | -1.56% | 10,212,000 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 8,023,000 |
| Mar 18, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 3,923,000 |
| Mar 17, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 2,076,000 |
| Mar 16, 2026 | 1.31 | 1.36 | 1.28 | 1.30 | 1.30 | 1.56% | 13,638,000 |
| Mar 13, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 2,340,000 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 4,131,000 |
| Mar 11, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 3.17% | 8,445,000 |
| Mar 10, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | - | 4,708,000 |
| Mar 9, 2026 | 1.31 | 1.31 | 1.23 | 1.26 | 1.26 | -3.08% | 13,658,000 |
| Mar 6, 2026 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 2.36% | 7,633,000 |
| Mar 5, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 1.60% | 4,228,000 |
| Mar 4, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -3.10% | 9,109,000 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 7,020,000 |
| Mar 2, 2026 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -3.70% | 20,374,000 |
| Feb 27, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 16,067,000 |
| Feb 26, 2026 | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 12,113,000 |
| Feb 25, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 6,844,000 |
| Feb 24, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 9,734,000 |
| Feb 23, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 4.62% | 22,763,000 |
| Feb 20, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 2,535,000 |
| Feb 19, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | 2.33% | 7,817,000 |
| Feb 18, 2026 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -3.01% | 9,353,000 |
| Feb 16, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 4.72% | 20,800,000 |
| Feb 13, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 3,130,000 |
| Feb 12, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 4,437,000 |
| Feb 11, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 7,984,000 |
| Feb 10, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | - | 3,797,000 |
| Feb 9, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 5,988,000 |
| Feb 6, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 6,982,000 |
| Feb 5, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 6,806,000 |
| Feb 4, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 14,408,000 |
| Feb 3, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 5,200,000 |
| Feb 2, 2026 | 1.29 | 1.34 | 1.28 | 1.29 | 1.29 | - | 20,206,000 |
| Jan 30, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 15,056,000 |
| Jan 29, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | - | 10,326,000 |
| Jan 28, 2026 | 1.29 | 1.35 | 1.28 | 1.28 | 1.28 | - | 21,111,000 |
| Jan 27, 2026 | 1.26 | 1.31 | 1.23 | 1.28 | 1.28 | 1.59% | 20,393,000 |
| Jan 26, 2026 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | - | 11,324,000 |
| Jan 23, 2026 | 1.32 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 36,764,000 |
| Jan 22, 2026 | 1.12 | 1.39 | 1.12 | 1.30 | 1.30 | 15.04% | 147,650,000 |
| Jan 21, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 6,853,000 |
| Jan 20, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 4,539,000 |
| Jan 19, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | - | 9,647,000 |
| Jan 16, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 6,692,000 |
| Jan 15, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 8,095,000 |