SP New Energy Corporation (PSE:SPNEC)
Philippines
· Delayed Price · Currency is PHP 1.170
0.00 (0.00%)
At close: Dec 5, 2025
SP New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 3,032,000 |
| Dec 4, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 4,035,000 |
| Dec 3, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | -0.85% | 4,623,000 |
| Dec 2, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 9,502,000 |
| Dec 1, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 2,241,000 |
| Nov 28, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 4,153,000 |
| Nov 27, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 4,550,000 |
| Nov 26, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | - | 6,524,000 |
| Nov 25, 2025 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 10,479,000 |
| Nov 24, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 4,089,000 |
| Nov 21, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 898,000 |
| Nov 20, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 4,431,000 |
| Nov 19, 2025 | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | 1.68% | 2,381,000 |
| Nov 18, 2025 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 7,026,000 |
| Nov 17, 2025 | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | 1.68% | 3,970,000 |
| Nov 14, 2025 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 7,599,000 |
| Nov 13, 2025 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 4,143,000 |
| Nov 12, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 684,000 |
| Nov 11, 2025 | 1.19 | 1.19 | 1.16 | 1.19 | 1.19 | - | 7,038,000 |
| Nov 10, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | - | 3,393,000 |
| Nov 7, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 4,368,000 |
| Nov 6, 2025 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 4,376,000 |
| Nov 5, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 4,309,000 |
| Nov 4, 2025 | 1.21 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 3,932,000 |
| Nov 3, 2025 | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | -0.82% | 5,183,000 |
| Oct 30, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 5,906,000 |
| Oct 29, 2025 | 1.20 | 1.23 | 1.17 | 1.23 | 1.23 | 2.50% | 7,085,000 |
| Oct 28, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 1.69% | 5,121,000 |
| Oct 27, 2025 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | 1.72% | 4,566,000 |
| Oct 24, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 2,985,000 |
| Oct 23, 2025 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 3,973,000 |
| Oct 22, 2025 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -3.36% | 8,856,000 |
| Oct 21, 2025 | 1.19 | 1.25 | 1.19 | 1.19 | 1.19 | 0.85% | 17,968,000 |
| Oct 20, 2025 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 3.51% | 8,531,000 |
| Oct 17, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -1.72% | 4,149,000 |
| Oct 16, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 6,636,000 |
| Oct 15, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 3,185,000 |
| Oct 14, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 6,615,000 |
| Oct 13, 2025 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 11,036,000 |
| Oct 10, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | - | 3,757,000 |
| Oct 9, 2025 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -2.48% | 9,887,000 |
| Oct 8, 2025 | 1.19 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 11,700,000 |
| Oct 7, 2025 | 1.24 | 1.26 | 1.19 | 1.19 | 1.19 | -4.80% | 34,903,000 |
| Oct 6, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 23,250,000 |
| Oct 3, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 4,759,000 |
| Oct 2, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.76% | 5,753,000 |
| Oct 1, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 5,997,000 |
| Sep 30, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | -1.50% | 9,107,000 |
| Sep 29, 2025 | 1.33 | 1.36 | 1.33 | 1.33 | 1.33 | - | 11,803,000 |
| Sep 26, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 7,396,000 |
| Sep 25, 2025 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 7,461,000 |
| Sep 24, 2025 | 1.34 | 1.35 | 1.33 | 1.35 | 1.35 | - | 6,943,000 |
| Sep 23, 2025 | 1.36 | 1.36 | 1.33 | 1.35 | 1.35 | -0.74% | 11,374,000 |
| Sep 22, 2025 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | 0.74% | 6,180,000 |
| Sep 19, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | - | 6,850,000 |
| Sep 18, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 6,375,000 |
| Sep 17, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 7,320,000 |
| Sep 16, 2025 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 9,282,000 |
| Sep 15, 2025 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | -2.21% | 14,451,000 |
| Sep 12, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 10,684,000 |
| Sep 11, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | - | 7,186,000 |
| Sep 10, 2025 | 1.40 | 1.41 | 1.35 | 1.37 | 1.37 | -2.14% | 20,132,000 |
| Sep 9, 2025 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 3,177,000 |
| Sep 8, 2025 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | 0.73% | 20,877,000 |
| Sep 5, 2025 | 1.37 | 1.38 | 1.35 | 1.37 | 1.37 | - | 5,939,000 |
| Sep 4, 2025 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 4.58% | 21,619,000 |
| Sep 3, 2025 | 1.29 | 1.32 | 1.29 | 1.31 | 1.31 | 0.77% | 11,666,000 |
| Sep 2, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.30 | -0.76% | 15,312,000 |
| Sep 1, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 13,434,000 |
| Aug 29, 2025 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 13,735,000 |
| Aug 28, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 17,931,000 |
| Aug 27, 2025 | 1.30 | 1.32 | 1.28 | 1.32 | 1.32 | 1.54% | 13,482,000 |
| Aug 26, 2025 | 1.36 | 1.36 | 1.29 | 1.30 | 1.30 | -4.41% | 42,102,000 |
| Aug 22, 2025 | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | - | 7,487,000 |
| Aug 20, 2025 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | 0.74% | 7,020,000 |
| Aug 19, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 15,569,000 |
| Aug 18, 2025 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | - | 22,892,000 |
| Aug 15, 2025 | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | -4.26% | 21,917,000 |
| Aug 14, 2025 | 1.38 | 1.42 | 1.35 | 1.41 | 1.41 | 1.44% | 26,006,000 |
| Aug 13, 2025 | 1.41 | 1.43 | 1.37 | 1.39 | 1.39 | -1.42% | 18,874,000 |
| Aug 12, 2025 | 1.45 | 1.49 | 1.37 | 1.41 | 1.41 | -2.76% | 62,168,000 |
| Aug 11, 2025 | 1.45 | 1.47 | 1.43 | 1.45 | 1.45 | - | 27,564,000 |
| Aug 8, 2025 | 1.62 | 1.63 | 1.44 | 1.45 | 1.45 | -10.49% | 183,156,000 |
| Aug 7, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 3.85% | 41,303,000 |
| Aug 6, 2025 | 1.52 | 1.56 | 1.47 | 1.56 | 1.56 | 3.31% | 44,415,000 |
| Aug 5, 2025 | 1.56 | 1.63 | 1.50 | 1.51 | 1.51 | -1.95% | 143,072,000 |
| Aug 4, 2025 | 1.50 | 1.54 | 1.47 | 1.54 | 1.54 | 2.67% | 21,907,000 |
| Aug 1, 2025 | 1.47 | 1.50 | 1.44 | 1.50 | 1.50 | 1.35% | 11,501,000 |
| Jul 31, 2025 | 1.52 | 1.52 | 1.46 | 1.48 | 1.48 | -2.63% | 13,586,000 |
| Jul 30, 2025 | 1.48 | 1.54 | 1.46 | 1.52 | 1.52 | 2.70% | 54,971,000 |
| Jul 29, 2025 | 1.46 | 1.49 | 1.43 | 1.48 | 1.48 | 1.37% | 61,811,000 |
| Jul 28, 2025 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 1.39% | 13,667,000 |
| Jul 25, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 46,801,000 |
| Jul 24, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.65% | 28,318,000 |
| Jul 23, 2025 | 1.55 | 1.56 | 1.50 | 1.51 | 1.51 | -2.58% | 31,765,000 |
| Jul 22, 2025 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.64% | 15,020,000 |
| Jul 21, 2025 | 1.55 | 1.58 | 1.54 | 1.56 | 1.56 | -0.64% | 21,784,000 |
| Jul 18, 2025 | 1.52 | 1.58 | 1.47 | 1.57 | 1.57 | 3.29% | 31,927,000 |
| Jul 17, 2025 | 1.49 | 1.52 | 1.47 | 1.52 | 1.52 | 0.66% | 14,287,000 |
| Jul 16, 2025 | 1.54 | 1.57 | 1.47 | 1.51 | 1.51 | -1.31% | 45,279,000 |