SP New Energy Corporation (PSE:SPNEC)
Philippines · Delayed Price · Currency is PHP 1.660
-0.040 (-2.35%)
At close: May 11, 2026
SP New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.68 | 1.72 | 1.68 | 1.69 | 1.69 | 0.60% | 13,416,000 |
| May 7, 2026 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | 0.60% | 13,204,000 |
| May 6, 2026 | 1.73 | 1.75 | 1.66 | 1.67 | 1.67 | -2.91% | 47,661,000 |
| May 5, 2026 | 1.67 | 1.73 | 1.67 | 1.72 | 1.72 | 3.61% | 33,610,000 |
| May 4, 2026 | 1.60 | 1.74 | 1.60 | 1.66 | 1.66 | 3.75% | 114,193,000 |
| Apr 30, 2026 | 1.61 | 1.65 | 1.59 | 1.60 | 1.60 | -0.62% | 28,216,000 |
| Apr 29, 2026 | 1.54 | 1.61 | 1.53 | 1.61 | 1.61 | 4.55% | 35,568,000 |
| Apr 28, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | - | 8,523,000 |
| Apr 27, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 10,829,000 |
| Apr 24, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 10,309,000 |
| Apr 23, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -3.21% | 8,232,000 |
| Apr 22, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 14,080,000 |
| Apr 21, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 2.67% | 16,543,000 |
| Apr 20, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 17,547,000 |
| Apr 17, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.05% | 13,994,000 |
| Apr 16, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 6,731,000 |
| Apr 15, 2026 | 1.48 | 1.51 | 1.45 | 1.49 | 1.49 | 0.68% | 19,352,000 |
| Apr 14, 2026 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 10,866,000 |
| Apr 13, 2026 | 1.45 | 1.54 | 1.41 | 1.50 | 1.50 | 3.45% | 23,656,000 |
| Apr 10, 2026 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | 0.69% | 14,142,000 |
| Apr 8, 2026 | 1.34 | 1.46 | 1.34 | 1.44 | 1.44 | 8.27% | 52,959,000 |
| Apr 7, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 7,732,000 |
| Apr 6, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 3,642,000 |
| Apr 1, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 8,883,000 |
| Mar 31, 2026 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | 1.53% | 20,125,000 |
| Mar 30, 2026 | 1.27 | 1.34 | 1.26 | 1.31 | 1.31 | 2.34% | 24,504,000 |
| 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 |