Greenergy Holdings Incorporated (PSE:GREEN)
Philippines
· Delayed Price · Currency is PHP 0.169
-0.001 (-0.59%)
At close: Apr 28, 2026
Greenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.59% | 230,000 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 280,000 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.80% | 1,170,000 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 570,000 |
| Apr 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 280,000 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 400,000 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.30% | 3,050,000 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.16% | 1,950,000 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 170,000 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 21,120,000 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.16% | 140,000 |
| Apr 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 2,140,000 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 6,670,000 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 720,000 |
| Apr 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 360,000 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.20% | 380,000 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.02% | 4,880,000 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,200,000 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,800,000 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.58% | 180,000 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 2.37% | 970,000 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.31% | 1,270,000 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 560,000 |
| Mar 23, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.26% | 1,560,000 |
| Mar 19, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 440,000 |
| Mar 18, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 2,920,000 |
| Mar 17, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.72% | 4,670,000 |
| Mar 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 260,000 |
| Mar 13, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.55% | 12,540,000 |
| Mar 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 770,000 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.59% | 100,000 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 220,000 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.74% | 1,450,000 |
| Mar 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 11,850,000 |
| Mar 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.14% | 110,000 |
| Mar 4, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 1,160,000 |
| Mar 3, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.74% | 1,200,000 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2,230,000 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 11,680,000 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 430,000 |
| Feb 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 550,000 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.18% | 1,340,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.17% | 1,650,000 |
| Feb 20, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.91% | 4,280,000 |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | 5,380,000 |
| Feb 18, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 6,980,000 |
| Feb 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.92% | 6,000,000 |
| Feb 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.90% | 4,380,000 |
| Feb 12, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.41% | 8,000,000 |
| Feb 11, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -2.50% | 10,600,000 |
| Feb 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.63% | 1,870,000 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.67% | 7,260,000 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.56% | 60,000 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.12% | 540,000 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,500,000 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.19% | 1,690,000 |
| Feb 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 210,000 |
| Jan 30, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.55% | 7,100,000 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -2.66% | 8,630,000 |
| Jan 28, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.08% | 1,450,000 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | 140,000 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 3,800,000 |
| Jan 23, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.60% | 3,140,000 |
| Jan 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.63% | 3,150,000 |
| Jan 21, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,150,000 |
| Jan 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.79% | 12,920,000 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 170,000 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.10% | 1,650,000 |
| Jan 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,010,000 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 1,420,000 |
| Jan 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | 410,000 |
| Jan 12, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.22% | 910,000 |
| Jan 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 3.45% | 1,140,000 |
| Jan 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.87% | 1,750,000 |
| Jan 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 600,000 |
| Jan 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 9,460,000 |
| Jan 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 530,000 |
| Jan 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,500,000 |
| Dec 29, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.26% | 5,720,000 |
| Dec 26, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.47% | 3,910,000 |
| Dec 23, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -1.10% | 2,430,000 |
| Dec 22, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.74% | 2,960,000 |
| Dec 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.53% | 1,180,000 |
| Dec 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 2,000,000 |
| Dec 17, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.14% | 3,600,000 |
| Dec 16, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.31% | 16,330,000 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 1,230,000 |
| Dec 12, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.60% | 7,950,000 |
| Dec 11, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -5.43% | 21,600,000 |
| Dec 10, 2025 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 10.18% | 15,160,000 |
| Dec 9, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.70% | 5,110,000 |
| Dec 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.33% | 11,810,000 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,690,000 |
| Dec 3, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.11% | 15,810,000 |
| Dec 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.05% | 1,680,000 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,050,000 |
| Nov 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.24% | 690,000 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.75% | 10,000 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.92% | 1,270,000 |