SP New Energy Corporation (PSE:SPNEC)
Philippines · Delayed Price · Currency is PHP 1.550
0.00 (0.00%)
At close: Jul 17, 2026
SP New Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -2.24% | 8,638,000 |
| Jun 22, 2026 | 1.36 | 1.36 | 1.31 | 1.34 | 1.34 | -0.74% | 3,839,000 |
| Jun 19, 2026 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 5,525,000 |
| Jun 18, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 4.62% | 5,099,000 |
| Jun 17, 2026 | 1.35 | 1.37 | 1.29 | 1.30 | 1.30 | -3.70% | 16,944,000 |
| Jun 16, 2026 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | -1.46% | 6,721,000 |
| Jun 15, 2026 | 1.33 | 1.39 | 1.32 | 1.37 | 1.37 | 3.79% | 13,159,000 |
| Jun 11, 2026 | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | -0.75% | 12,330,000 |
| Jun 10, 2026 | 1.41 | 1.42 | 1.30 | 1.33 | 1.33 | -6.34% | 40,387,000 |
| Jun 9, 2026 | 1.41 | 1.45 | 1.41 | 1.42 | 1.42 | 0.71% | 8,176,000 |
| Jun 8, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -2.76% | 14,596,000 |
| Jun 5, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 8,796,000 |
| Jun 4, 2026 | 1.49 | 1.49 | 1.43 | 1.49 | 1.49 | - | 11,646,000 |
| Jun 3, 2026 | 1.51 | 1.52 | 1.45 | 1.49 | 1.49 | -1.97% | 28,531,000 |
| Jun 2, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 4,123,000 |
| Jun 1, 2026 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | -0.65% | 3,415,000 |
| May 29, 2026 | 1.56 | 1.57 | 1.51 | 1.55 | 1.55 | -0.64% | 15,501,000 |
| May 28, 2026 | 1.64 | 1.64 | 1.55 | 1.56 | 1.56 | -4.88% | 22,191,000 |
| May 26, 2026 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | - | 6,464,000 |
| May 25, 2026 | 1.62 | 1.68 | 1.62 | 1.64 | 1.64 | 1.86% | 14,208,000 |
| May 22, 2026 | 1.59 | 1.62 | 1.58 | 1.61 | 1.61 | 0.63% | 6,035,000 |
| May 21, 2026 | 1.61 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 7,138,000 |
| May 20, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 3,417,000 |
| May 19, 2026 | 1.63 | 1.65 | 1.59 | 1.64 | 1.64 | 0.61% | 12,802,000 |
| May 18, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.81% | 4,488,000 |
| May 15, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.66 | -0.60% | 3,723,000 |
| May 14, 2026 | 1.62 | 1.67 | 1.60 | 1.67 | 1.67 | 3.09% | 13,495,000 |
| May 13, 2026 | 1.67 | 1.69 | 1.59 | 1.62 | 1.62 | -4.14% | 26,587,000 |
| May 12, 2026 | 1.68 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 6,103,000 |
| May 11, 2026 | 1.68 | 1.72 | 1.65 | 1.68 | 1.68 | -0.59% | 15,418,000 |
| 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 |