SP New Energy Corporation (PSE:SPNEC)
Philippines · Delayed Price · Currency is PHP 1.230
+0.030 (2.50%)
At close: Sep 3, 2026
SP New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.21 | 1.27 | 1.20 | 1.26 | - | 5.00% | 28,469,000 |
| 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 |
| Aug 14, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 20,561,000 |
| Aug 13, 2026 | 1.26 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 10,762,000 |
| Aug 12, 2026 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -2.33% | 17,270,000 |
| Aug 11, 2026 | 1.30 | 1.32 | 1.25 | 1.29 | 1.29 | -0.77% | 22,358,000 |
| Aug 10, 2026 | 1.29 | 1.34 | 1.28 | 1.30 | 1.30 | - | 9,028,000 |
| Aug 7, 2026 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | - | 17,946,000 |
| Aug 6, 2026 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -3.70% | 17,878,000 |
| Aug 5, 2026 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | -0.74% | 12,963,000 |
| Aug 4, 2026 | 1.38 | 1.40 | 1.35 | 1.36 | 1.36 | -1.45% | 3,228,000 |
| Aug 3, 2026 | 1.39 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | 13,934,000 |
| Jul 31, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 10,950,000 |
| Jul 30, 2026 | 1.41 | 1.44 | 1.40 | 1.42 | 1.42 | - | 12,161,000 |
| Jul 29, 2026 | 1.46 | 1.48 | 1.42 | 1.42 | 1.42 | -2.74% | 14,876,000 |
| Jul 28, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 6,267,000 |
| Jul 27, 2026 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 5,539,000 |
| Jul 24, 2026 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 10,983,000 |
| Jul 23, 2026 | 1.54 | 1.58 | 1.49 | 1.49 | 1.49 | -3.25% | 14,773,000 |
| Jul 22, 2026 | 1.53 | 1.55 | 1.50 | 1.54 | 1.54 | 1.32% | 13,061,000 |
| Jul 21, 2026 | 1.51 | 1.56 | 1.51 | 1.52 | 1.52 | 0.66% | 13,147,000 |
| Jul 20, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 6,281,000 |
| Jul 17, 2026 | 1.56 | 1.57 | 1.52 | 1.55 | 1.55 | - | 10,352,000 |
| Jul 16, 2026 | 1.53 | 1.59 | 1.50 | 1.55 | 1.55 | 2.65% | 26,218,000 |
| Jul 15, 2026 | 1.50 | 1.55 | 1.49 | 1.51 | 1.51 | 0.67% | 18,736,000 |
| Jul 14, 2026 | 1.47 | 1.54 | 1.45 | 1.50 | 1.50 | 2.74% | 21,817,000 |
| Jul 13, 2026 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 2.10% | 13,000,000 |
| Jul 10, 2026 | 1.39 | 1.45 | 1.38 | 1.43 | 1.43 | 2.88% | 12,653,000 |
| Jul 9, 2026 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 5,084,000 |
| Jul 8, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 3,577,000 |
| Jul 7, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 4,059,000 |
| Jul 6, 2026 | 1.40 | 1.43 | 1.39 | 1.42 | 1.42 | 0.71% | 3,621,000 |
| Jul 3, 2026 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 2.17% | 6,907,000 |
| Jul 2, 2026 | 1.36 | 1.40 | 1.35 | 1.38 | 1.38 | 2.22% | 6,225,000 |
| Jul 1, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 1,222,000 |
| Jun 30, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 2,945,000 |
| Jun 29, 2026 | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | 1.48% | 3,677,000 |
| Jun 26, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 8,872,000 |
| Jun 25, 2026 | 1.36 | 1.43 | 1.36 | 1.38 | 1.38 | 2.99% | 15,362,000 |
| Jun 24, 2026 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 2.29% | 4,130,000 |