SP New Energy Corporation (PSE:SPNEC)
Philippines
· Delayed Price · Currency is PHP 1.570
+0.030 (1.95%)
Last updated: Apr 29, 2026, 11:35 AM PST
SP New Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | - | 8,523,000 |
| Apr 27, 2026 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 1.32% | 10,829,000 |
| Apr 24, 2026 | 1.51 | 1.54 | 1.50 | 1.52 | 1.52 | 0.66% | 10,309,000 |
| Apr 23, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -3.21% | 8,232,000 |
| Apr 22, 2026 | 1.54 | 1.57 | 1.53 | 1.56 | 1.56 | 1.30% | 14,080,000 |
| Apr 21, 2026 | 1.50 | 1.54 | 1.49 | 1.54 | 1.54 | 2.67% | 16,543,000 |
| Apr 20, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 17,547,000 |
| Apr 17, 2026 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | 4.05% | 13,994,000 |
| Apr 16, 2026 | 1.49 | 1.51 | 1.48 | 1.48 | 1.48 | -0.67% | 6,731,000 |
| Apr 15, 2026 | 1.48 | 1.51 | 1.45 | 1.49 | 1.49 | 0.68% | 19,352,000 |
| Apr 14, 2026 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -1.33% | 10,866,000 |
| Apr 13, 2026 | 1.45 | 1.54 | 1.41 | 1.50 | 1.50 | 3.45% | 23,656,000 |
| Apr 10, 2026 | 1.45 | 1.48 | 1.43 | 1.45 | 1.45 | 0.69% | 14,142,000 |
| Apr 8, 2026 | 1.34 | 1.46 | 1.34 | 1.44 | 1.44 | 8.27% | 52,959,000 |
| Apr 7, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 7,732,000 |
| Apr 6, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 1.52% | 3,642,000 |
| Apr 1, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -0.75% | 8,883,000 |
| Mar 31, 2026 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | 1.53% | 20,125,000 |
| Mar 30, 2026 | 1.27 | 1.34 | 1.26 | 1.31 | 1.31 | 2.34% | 24,504,000 |
| Mar 27, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 4,757,000 |
| Mar 26, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 4,535,000 |
| Mar 25, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 8,341,000 |
| Mar 24, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 2,276,000 |
| Mar 23, 2026 | 1.28 | 1.28 | 1.21 | 1.26 | 1.26 | -1.56% | 10,212,000 |
| Mar 19, 2026 | 1.30 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 8,023,000 |
| Mar 18, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 3,923,000 |
| Mar 17, 2026 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 2,076,000 |
| Mar 16, 2026 | 1.31 | 1.36 | 1.28 | 1.30 | 1.30 | 1.56% | 13,638,000 |
| Mar 13, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 2,340,000 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.30 | - | 4,131,000 |
| Mar 11, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 3.17% | 8,445,000 |
| Mar 10, 2026 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | - | 4,708,000 |
| Mar 9, 2026 | 1.31 | 1.31 | 1.23 | 1.26 | 1.26 | -3.08% | 13,658,000 |
| Mar 6, 2026 | 1.27 | 1.31 | 1.25 | 1.30 | 1.30 | 2.36% | 7,633,000 |
| Mar 5, 2026 | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | 1.60% | 4,228,000 |
| Mar 4, 2026 | 1.28 | 1.29 | 1.24 | 1.25 | 1.25 | -3.10% | 9,109,000 |
| Mar 3, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.77% | 7,020,000 |
| Mar 2, 2026 | 1.33 | 1.34 | 1.28 | 1.30 | 1.30 | -3.70% | 20,374,000 |
| Feb 27, 2026 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 16,067,000 |
| Feb 26, 2026 | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 12,113,000 |
| Feb 25, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 6,844,000 |
| Feb 24, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 9,734,000 |
| Feb 23, 2026 | 1.31 | 1.39 | 1.31 | 1.36 | 1.36 | 4.62% | 22,763,000 |
| Feb 20, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 2,535,000 |
| Feb 19, 2026 | 1.29 | 1.33 | 1.28 | 1.32 | 1.32 | 2.33% | 7,817,000 |
| Feb 18, 2026 | 1.34 | 1.35 | 1.28 | 1.29 | 1.29 | -3.01% | 9,353,000 |
| Feb 16, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.33 | 4.72% | 20,800,000 |
| Feb 13, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | - | 3,130,000 |
| Feb 12, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 0.79% | 4,437,000 |
| Feb 11, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | - | 7,984,000 |
| Feb 10, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | - | 3,797,000 |
| Feb 9, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 5,988,000 |
| Feb 6, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.78% | 6,982,000 |
| Feb 5, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 6,806,000 |
| Feb 4, 2026 | 1.28 | 1.31 | 1.27 | 1.30 | 1.30 | 0.78% | 14,408,000 |
| Feb 3, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | - | 5,200,000 |
| Feb 2, 2026 | 1.29 | 1.34 | 1.28 | 1.29 | 1.29 | - | 20,206,000 |
| Jan 30, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 0.78% | 15,056,000 |
| Jan 29, 2026 | 1.28 | 1.29 | 1.25 | 1.28 | 1.28 | - | 10,326,000 |
| Jan 28, 2026 | 1.29 | 1.35 | 1.28 | 1.28 | 1.28 | - | 21,111,000 |
| Jan 27, 2026 | 1.26 | 1.31 | 1.23 | 1.28 | 1.28 | 1.59% | 20,393,000 |
| Jan 26, 2026 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | - | 11,324,000 |
| Jan 23, 2026 | 1.32 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 36,764,000 |
| Jan 22, 2026 | 1.12 | 1.39 | 1.12 | 1.30 | 1.30 | 15.04% | 147,650,000 |
| Jan 21, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 6,853,000 |
| Jan 20, 2026 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 4,539,000 |
| Jan 19, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | - | 9,647,000 |
| Jan 16, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 6,692,000 |
| Jan 15, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | 0.90% | 8,095,000 |
| Jan 14, 2026 | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | -4.31% | 60,990,000 |
| Jan 13, 2026 | 1.19 | 1.19 | 1.12 | 1.16 | 1.16 | -2.52% | 27,984,000 |
| Jan 12, 2026 | 1.18 | 1.20 | 1.16 | 1.19 | 1.19 | -1.65% | 21,379,000 |
| Jan 9, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 4,859,000 |
| Jan 8, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 8,633,000 |
| Jan 7, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -1.64% | 12,606,000 |
| Jan 6, 2026 | 1.22 | 1.25 | 1.20 | 1.22 | 1.22 | - | 10,550,000 |
| Jan 5, 2026 | 1.16 | 1.24 | 1.16 | 1.22 | 1.22 | 5.17% | 30,055,000 |
| Jan 2, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 3,344,000 |
| Dec 29, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 1.74% | 11,967,000 |
| Dec 26, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 3,417,000 |
| Dec 23, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 2,381,000 |
| Dec 22, 2025 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 9,636,000 |
| Dec 19, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | - | 4,916,000 |
| Dec 18, 2025 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 1.79% | 3,744,000 |
| Dec 17, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | - | 8,891,000 |
| Dec 16, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -1.75% | 10,171,000 |
| Dec 15, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -0.87% | 11,148,000 |
| Dec 12, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 11,751,000 |
| Dec 11, 2025 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 5,853,000 |
| Dec 10, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 5,030,000 |
| Dec 9, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | - | 6,533,000 |
| 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 |