SP New Energy Corporation (PSE:SPNEC)
Philippines · Delayed Price · Currency is PHP 1.250
+0.020 (1.63%)
At close: Oct 27, 2026
SP New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.23 | 1.28 | 1.22 | 1.25 | 1.25 | 1.63% | 22,499,000 |
| Oct 26, 2026 | 1.23 | 1.23 | 1.21 | 1.23 | 1.23 | - | 1,217,000 |
| Oct 23, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -0.81% | 4,090,000 |
| Oct 22, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | - | 5,644,000 |
| Oct 21, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 3,252,000 |
| Oct 20, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | - | 2,192,000 |
| Oct 19, 2026 | 1.21 | 1.24 | 1.20 | 1.24 | 1.24 | 2.48% | 6,770,000 |
| Oct 16, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | - | 6,920,000 |
| Oct 15, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 3,441,000 |
| Oct 14, 2026 | 1.17 | 1.24 | 1.16 | 1.20 | 1.20 | 2.56% | 15,740,000 |
| Oct 13, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 1,899,000 |
| Oct 12, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 1,372,000 |
| Oct 9, 2026 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 3.51% | 3,360,000 |
| Oct 8, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 9,993,000 |
| Oct 7, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 10,603,000 |
| Oct 6, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 9,740,000 |
| Oct 5, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 7,281,000 |
| Oct 2, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 1,143,000 |
| Oct 1, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 9,052,000 |
| Sep 30, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 30,736,000 |
| Sep 29, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 5,233,000 |
| Sep 28, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | - | 3,427,000 |
| Sep 25, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 5,863,000 |
| Sep 24, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 2,776,000 |
| Sep 23, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 5,386,000 |
| Sep 22, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 5,161,000 |
| Sep 21, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.67% | 8,052,000 |
| Sep 18, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | - | 8,962,000 |
| Sep 17, 2026 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 5,352,000 |
| Sep 16, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 5,492,000 |
| Sep 15, 2026 | 1.19 | 1.23 | 1.16 | 1.22 | 1.22 | 2.52% | 8,748,000 |
| Sep 14, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 1.71% | 11,938,000 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 12,952,000 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 17,775,000 |
| Sep 9, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 26,804,000 |
| Sep 8, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.21 | - | 9,273,000 |
| Sep 7, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 18,688,000 |
| Sep 4, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | 0.81% | 36,123,000 |
| Sep 3, 2026 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 2.50% | 165,181,000 |
| Sep 2, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | - | 11,059,000 |
| Sep 1, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 13,773,000 |
| Aug 28, 2026 | 1.25 | 1.25 | 1.19 | 1.21 | 1.21 | -3.20% | 35,850,000 |
| Aug 27, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 13,014,000 |
| Aug 26, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | - | 24,819,000 |
| Aug 25, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 10,322,000 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -2.34% | 27,740,000 |
| Aug 20, 2026 | 1.20 | 1.32 | 1.19 | 1.28 | 1.28 | 8.47% | 2,472,040,000 |
| Aug 19, 2026 | 1.24 | 1.25 | 1.17 | 1.18 | 1.18 | -4.84% | 32,412,000 |
| Aug 18, 2026 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -3.88% | 31,095,000 |
| Aug 17, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 2.38% | 19,539,000 |