Skip to main content
Greenergy Holdings Incorporated (PSE:GREEN)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.158
+0.008 (5.33%)
At close: Dec 5, 2025

Greenergy Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20250.130.130.130.130.13-0.76%790,000
Sep 30, 20250.130.130.130.130.13-4,770,000
Sep 29, 20250.130.130.130.130.134.80%1,460,000
Sep 26, 20250.130.130.130.130.13-1.57%1,980,000
Sep 25, 20250.130.130.130.130.13-2.31%2,240,000
Sep 24, 20250.130.130.130.130.130.78%740,000
Sep 23, 20250.130.130.130.130.13-0.77%280,000
Sep 22, 20250.130.130.130.130.131.56%380,000
Sep 19, 20250.130.130.130.130.13-1.54%1,220,000
Sep 18, 20250.130.130.130.130.13-1,130,000
Sep 17, 20250.130.130.130.130.13-2.26%570,000
Sep 16, 20250.130.140.130.130.13-1.48%1,920,000
Sep 15, 20250.140.140.130.140.14-0.74%6,130,000
Sep 12, 20250.140.140.130.140.140.74%600,000
Sep 11, 20250.140.140.130.140.14-1.46%600,000
Sep 10, 20250.140.140.130.140.141.48%550,000
Sep 9, 20250.130.140.130.140.140.75%170,000
Sep 8, 20250.130.140.130.130.131.52%2,610,000
Sep 5, 20250.130.130.130.130.131.54%410,000
Sep 4, 20250.130.130.130.130.13-1,450,000
Sep 3, 20250.130.130.130.130.13-1.52%90,000
Sep 2, 20250.130.130.130.130.13-0.75%50,000
Sep 1, 20250.130.140.130.130.133.91%2,530,000
Aug 29, 20250.130.130.120.130.130.79%470,000
Aug 28, 20250.130.130.130.130.130.79%200,000
Aug 27, 20250.130.130.120.130.13-0.79%4,210,000
Aug 26, 20250.130.130.120.130.13-2.31%670,000
Aug 22, 20250.130.130.120.130.133.17%1,400,000
Aug 20, 20250.120.130.120.130.130.80%190,000
Aug 19, 20250.130.130.120.130.13-2.34%1,040,000
Aug 18, 20250.130.130.120.130.13-440,000
Aug 15, 20250.130.130.130.130.132.40%4,410,000
Aug 14, 20250.130.130.130.130.13-3.85%3,580,000
Aug 13, 20250.130.130.130.130.13-1.52%2,290,000
Aug 12, 20250.130.130.130.130.13-2,530,000
Aug 11, 20250.140.140.130.130.13-3.65%2,980,000
Aug 8, 20250.130.140.130.140.148.73%11,260,000
Aug 7, 20250.120.130.120.130.131.61%2,830,000
Aug 6, 20250.130.130.120.120.12-1.59%4,140,000
Aug 5, 20250.130.130.130.130.13-0.79%400,000
Aug 4, 20250.130.130.120.130.131.60%1,840,000
Aug 1, 20250.130.130.120.130.130.81%1,290,000
Jul 31, 20250.130.130.120.120.12-24,070,000
Jul 30, 20250.120.130.120.120.121.64%9,240,000
Jul 29, 20250.130.130.120.120.12-6.87%38,770,000
Jul 28, 20250.150.150.130.130.13-8.39%13,650,000
Jul 25, 20250.150.150.140.140.14-3.38%1,790,000
Jul 24, 20250.150.150.150.150.15-290,000
Jul 23, 20250.160.160.130.150.15-5.13%44,250,000
Jul 22, 20250.160.160.150.160.161.30%1,010,000
Jul 21, 20250.160.160.150.150.15-1.91%500,000
Jul 18, 20250.160.160.150.160.16-1.88%400,000
Jul 17, 20250.160.160.160.160.162.56%420,000
Jul 16, 20250.160.160.160.160.16-1.27%410,000