SP New Energy Corporation (PSE:SPNEC)
Philippines · Delayed Price · Currency is PHP 1.170
+0.020 (1.74%)
At close: Dec 29, 2025
SP New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 11,967,000 |
| Dec 26, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 3,417,000 |
| Dec 23, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 2,381,000 |
| Dec 22, 2025 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 9,636,000 |
| Dec 19, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | - | 4,916,000 |
| Dec 18, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 3,744,000 |
| Dec 17, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 8,891,000 |
| Dec 16, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 10,171,000 |
| Dec 15, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 11,148,000 |
| Dec 12, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 11,751,000 |
| Dec 11, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 5,853,000 |
| Dec 10, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 5,030,000 |
| Dec 9, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | - | 6,533,000 |
| 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 |