Skip to main content
Greenergy Holdings Incorporated (PSE:GREEN)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.172
0.00 (0.00%)
At close: Mar 2, 2026

Greenergy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 20260.170.170.170.170.17-2,230,000
Feb 27, 20260.170.170.170.170.171.18%11,680,000
Feb 26, 20260.170.170.170.170.17-430,000
Feb 25, 20260.170.170.170.170.17-0.58%550,000
Feb 24, 20260.170.170.170.170.171.18%1,340,000
Feb 23, 20260.170.170.160.170.17-1.17%1,650,000
Feb 20, 20260.160.180.160.170.174.91%4,280,000
Feb 19, 20260.160.160.160.160.16-1.21%5,380,000
Feb 18, 20260.170.170.160.170.17-2.94%6,980,000
Feb 16, 20260.160.170.160.170.176.92%6,000,000
Feb 13, 20260.150.160.150.160.168.90%4,380,000
Feb 12, 20260.160.170.150.150.15-6.41%8,000,000
Feb 11, 20260.160.170.150.160.16-2.50%10,600,000
Feb 10, 20260.160.170.160.160.160.63%1,870,000
Feb 9, 20260.180.180.160.160.16-10.67%7,260,000
Feb 6, 20260.180.180.170.180.180.56%60,000
Feb 5, 20260.180.180.170.180.18-1.12%540,000
Feb 4, 20260.180.180.180.180.18-3,500,000
Feb 3, 20260.180.180.170.180.18-2.19%1,690,000
Feb 2, 20260.180.190.180.180.18-0.54%210,000
Jan 30, 20260.180.190.180.180.180.55%7,100,000
Jan 29, 20260.190.190.170.180.18-2.66%8,630,000
Jan 28, 20260.180.190.180.190.191.08%1,450,000
Jan 27, 20260.190.190.190.190.190.54%140,000
Jan 26, 20260.190.190.180.190.19-2.63%3,800,000
Jan 23, 20260.190.190.180.190.191.60%3,140,000
Jan 22, 20260.180.190.180.190.191.63%3,150,000
Jan 21, 20260.190.190.180.180.18-1,150,000
Jan 20, 20260.180.190.180.180.182.79%12,920,000
Jan 19, 20260.180.180.180.180.18-0.56%170,000
Jan 16, 20260.180.180.180.180.18-1.10%1,650,000
Jan 15, 20260.180.180.180.180.18-10,010,000
Jan 14, 20260.180.180.180.180.18-0.55%1,420,000
Jan 13, 20260.180.180.180.180.18-0.54%410,000
Jan 12, 20260.180.190.180.180.182.22%910,000
Jan 9, 20260.170.180.170.180.183.45%1,140,000
Jan 8, 20260.180.180.170.170.17-3.87%1,750,000
Jan 7, 20260.180.180.180.180.18-600,000
Jan 6, 20260.180.180.180.180.180.56%9,460,000
Jan 5, 20260.180.180.180.180.18-530,000
Jan 2, 20260.180.190.180.180.18-1,500,000
Dec 29, 20250.170.180.170.180.185.26%5,720,000
Dec 26, 20250.180.180.170.170.17-4.47%3,910,000
Dec 23, 20250.180.180.160.180.18-1.10%2,430,000
Dec 22, 20250.190.190.180.180.18-4.74%2,960,000
Dec 19, 20250.190.190.190.190.190.53%1,180,000
Dec 18, 20250.190.190.190.190.19-1.05%2,000,000
Dec 17, 20250.190.190.190.190.192.14%3,600,000
Dec 16, 20250.180.190.180.190.193.31%16,330,000
Dec 15, 20250.180.180.180.180.18-0.55%1,230,000
Dec 12, 20250.170.180.170.180.184.60%7,950,000
Dec 11, 20250.190.190.170.170.17-5.43%21,600,000
Dec 10, 20250.160.190.160.180.1810.18%15,160,000
Dec 9, 20250.160.170.160.170.175.70%5,110,000
Dec 5, 20250.150.160.150.160.165.33%11,810,000
Dec 4, 20250.150.150.150.150.15-1,690,000
Dec 3, 20250.130.150.130.150.1511.11%15,810,000
Dec 2, 20250.130.140.130.140.143.05%1,680,000
Dec 1, 20250.130.130.130.130.13-10,000
Nov 28, 20250.130.130.130.130.13-1,050,000
Nov 27, 20250.130.130.130.130.13-2.24%690,000
Nov 26, 20250.130.130.130.130.130.75%10,000
Nov 25, 20250.140.140.130.130.13-2.92%1,270,000
Nov 24, 20250.130.140.130.140.145.38%2,150,000
Nov 21, 20250.130.130.130.130.132.36%740,000
Nov 20, 20250.130.130.130.130.13-410,000
Nov 19, 20250.130.130.130.130.131.60%20,000
Nov 18, 20250.130.130.130.130.13-2.34%300,000
Nov 17, 20250.130.130.130.130.13-20,000
Nov 14, 20250.130.130.120.130.132.40%430,000
Nov 13, 20250.130.130.130.130.13-1.57%140,000
Nov 12, 20250.120.130.120.130.132.42%20,000
Nov 11, 20250.130.130.120.120.12-1.59%310,000
Nov 10, 20250.130.130.130.130.13-3.08%380,000
Nov 7, 20250.130.130.130.130.133.17%740,000
Nov 6, 20250.130.130.130.130.130.80%110,000
Nov 5, 20250.130.130.130.130.13-0.79%630,000
Nov 4, 20250.130.130.130.130.13-0.79%520,000
Nov 3, 20250.130.130.130.130.13-0.78%100,000
Oct 30, 20250.130.130.130.130.13-540,000
Oct 29, 20250.130.130.130.130.13-1,330,000
Oct 28, 20250.130.130.130.130.13-1.54%2,820,000
Oct 27, 20250.130.130.130.130.13-1,170,000
Oct 24, 20250.130.130.130.130.131.56%10,000
Oct 23, 20250.130.130.130.130.13-0.78%1,420,000
Oct 22, 20250.130.130.130.130.130.78%150,000
Oct 21, 20250.130.130.130.130.13-410,000
Oct 20, 20250.140.140.130.130.13-5.88%5,850,000
Oct 17, 20250.130.140.130.140.144.62%570,000
Oct 16, 20250.140.140.130.130.13-3.70%920,000
Oct 15, 20250.130.140.130.140.144.65%4,000,000
Oct 14, 20250.130.130.130.130.131.57%1,000,000
Oct 13, 20250.130.130.130.130.13-0.78%1,620,000
Oct 10, 20250.130.130.130.130.13-0.78%210,000
Oct 9, 20250.130.130.130.130.13-1.53%520,000
Oct 8, 20250.130.130.130.130.130.77%260,000
Oct 7, 20250.130.130.130.130.13-2.26%400,000
Oct 6, 20250.130.130.130.130.130.76%80,000
Oct 3, 20250.130.130.130.130.133.94%220,000
Oct 2, 20250.130.130.130.130.13-2.31%960,000