- Stock Price
- Price History
GREEN Stock Price History - Greenergy Holdings Incorporated
Best Day (1Y)
₱0.191
December 17, 2025
Worst Day (1Y)
₱0.124
November 11, 2025
Average Volume (1Y)
2.26M
Daily Average
Most Traded (1Y)
21.60M
December 11, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | ₱0.158 | ₱0.159 | ₱0.154 | 790K shares | ₱123K | -₱0.00 | -1.25% |
| Aug 12, 2026 | ₱0.160 | ₱0.166 | ₱0.157 | 1.57M shares | ₱258K | +₱0.00 | +1.27% |
| Aug 11, 2026 | ₱0.158 | ₱0.166 | ₱0.139 | 5.01M shares | ₱788K | +₱0.02 | +13.67% |
| Aug 10, 2026 | ₱0.139 | ₱0.139 | ₱0.135 | 150K shares | ₱20K | +₱0.00 | +2.96% |
| Aug 07, 2026 | ₱0.135 | ₱0.139 | ₱0.135 | 570K shares | ₱78K | -₱0.00 | -2.88% |
| Aug 06, 2026 | ₱0.139 | ₱0.139 | ₱0.138 | 30K shares | ₱4K | +₱0.00 | +0.72% |
| Aug 05, 2026 | ₱0.138 | ₱0.138 | ₱0.136 | 70K shares | ₱10K | +₱0.00 | +0.73% |
| Aug 04, 2026 | ₱0.137 | ₱0.137 | ₱0.134 | 180K shares | ₱24K | +₱0.00 | +1.48% |
| Aug 03, 2026 | ₱0.135 | ₱0.135 | ₱0.133 | 380K shares | ₱51K | +₱0.00 | +0.75% |
| Jul 31, 2026 | ₱0.134 | ₱0.137 | ₱0.132 | 470K shares | ₱63K | +₱0.00 | +1.52% |
| Jul 30, 2026 | ₱0.132 | ₱0.139 | ₱0.132 | 2.26M shares | ₱303K | -₱0.01 | -5.04% |
| Jul 29, 2026 | ₱0.139 | ₱0.140 | ₱0.136 | 380K shares | ₱53K | -₱0.00 | -0.71% |
| Jul 28, 2026 | ₱0.140 | ₱0.140 | ₱0.135 | 510K shares | ₱71K | +₱0.00 | +0.72% |
| Jul 27, 2026 | ₱0.139 | ₱0.140 | ₱0.139 | 80K shares | ₱11K | -₱0.00 | -0.71% |
| Jul 24, 2026 | ₱0.140 | ₱0.141 | ₱0.133 | 2.02M shares | ₱276K | -₱0.00 | -0.71% |
| Jul 23, 2026 | ₱0.141 | ₱0.141 | ₱0.135 | 830K shares | ₱114K | +₱0.00 | +0.71% |
| Jul 22, 2026 | ₱0.140 | ₱0.141 | ₱0.135 | 480K shares | ₱66K | -₱0.00 | -2.10% |
| Jul 21, 2026 | ₱0.143 | ₱0.143 | ₱0.140 | 390K shares | ₱55K | ₱0.00 | 0.00% |
| Jul 20, 2026 | ₱0.143 | ₱0.143 | ₱0.133 | 1.21M shares | ₱165K | +₱0.00 | +1.42% |
| Jul 17, 2026 | ₱0.141 | ₱0.142 | ₱0.139 | 190K shares | ₱27K | -₱0.00 | -0.70% |
| Jul 16, 2026 | ₱0.142 | ₱0.143 | ₱0.140 | 330K shares | ₱46K | -₱0.00 | -0.70% |
| Jul 15, 2026 | ₱0.143 | ₱0.144 | ₱0.139 | 800K shares | ₱112K | -₱0.00 | -0.69% |
| Jul 14, 2026 | ₱0.144 | ₱0.144 | ₱0.140 | 100K shares | ₱14K | ₱0.00 | 0.00% |
| Jul 13, 2026 | ₱0.144 | ₱0.144 | ₱0.140 | 240K shares | ₱35K | ₱0.00 | 0.00% |
| Jul 10, 2026 | ₱0.144 | ₱0.144 | ₱0.138 | 500K shares | ₱71K | +₱0.00 | +0.70% |
| Jul 09, 2026 | ₱0.143 | ₱0.143 | ₱0.143 | 20K shares | ₱3K | ₱0.00 | 0.00% |
| Jul 08, 2026 | ₱0.143 | ₱0.143 | ₱0.140 | 170K shares | ₱24K | ₱0.00 | 0.00% |
| Jul 07, 2026 | ₱0.143 | ₱0.143 | ₱0.141 | 230K shares | ₱33K | ₱0.00 | 0.00% |
| Jul 06, 2026 | ₱0.143 | ₱0.144 | ₱0.140 | 190K shares | ₱27K | -₱0.00 | -0.69% |
| Jul 03, 2026 | ₱0.144 | ₱0.144 | ₱0.144 | 40K shares | ₱6K | ₱0.00 | 0.00% |
| Jul 02, 2026 | ₱0.144 | ₱0.145 | ₱0.142 | 220K shares | ₱32K | -₱0.00 | -0.69% |
| Jul 01, 2026 | ₱0.145 | ₱0.145 | ₱0.143 | 360K shares | ₱52K | +₱0.00 | +0.69% |
| Jun 30, 2026 | ₱0.144 | ₱0.144 | ₱0.140 | 250K shares | ₱35K | +₱0.00 | +0.70% |
| Jun 29, 2026 | ₱0.143 | ₱0.145 | ₱0.140 | 670K shares | ₱95K | ₱0.00 | 0.00% |
| Jun 26, 2026 | ₱0.143 | ₱0.148 | ₱0.141 | 310K shares | ₱44K | -₱0.00 | -3.38% |
| Jun 25, 2026 | ₱0.148 | ₱0.148 | ₱0.140 | 690K shares | ₱98K | +₱0.00 | +1.37% |
| Jun 24, 2026 | ₱0.146 | ₱0.146 | ₱0.141 | 300K shares | ₱43K | ₱0.00 | 0.00% |
| Jun 23, 2026 | ₱0.146 | ₱0.146 | ₱0.144 | 50K shares | ₱7K | +₱0.00 | +1.39% |
| Jun 22, 2026 | ₱0.144 | ₱0.144 | ₱0.140 | 1.46M shares | ₱207K | +₱0.00 | +2.86% |
| Jun 19, 2026 | ₱0.140 | ₱0.149 | ₱0.140 | 920K shares | ₱131K | -₱0.01 | -6.04% |
| Jun 18, 2026 | ₱0.149 | ₱0.156 | ₱0.141 | 4.78M shares | ₱681K | -₱0.01 | -5.10% |
| Jun 17, 2026 | ₱0.157 | ₱0.159 | ₱0.154 | 350K shares | ₱54K | -₱0.00 | -1.26% |
| Jun 16, 2026 | ₱0.159 | ₱0.159 | ₱0.153 | 230K shares | ₱35K | +₱0.00 | +1.27% |
| Jun 15, 2026 | ₱0.157 | ₱0.160 | ₱0.152 | 910K shares | ₱142K | -₱0.00 | -1.88% |
| Jun 11, 2026 | ₱0.160 | ₱0.162 | ₱0.150 | 1.11M shares | ₱170K | -₱0.00 | -1.23% |
| Jun 10, 2026 | ₱0.162 | ₱0.162 | ₱0.152 | 900K shares | ₱139K | +₱0.00 | +0.62% |
| Jun 09, 2026 | ₱0.161 | ₱0.161 | ₱0.161 | 20K shares | ₱3K | -₱0.00 | -1.23% |
| Jun 08, 2026 | ₱0.163 | ₱0.163 | ₱0.160 | 170K shares | ₱27K | +₱0.00 | +1.88% |
| Jun 05, 2026 | ₱0.160 | ₱0.162 | ₱0.151 | 930K shares | ₱145K | -₱0.00 | -1.23% |
| Jun 04, 2026 | ₱0.162 | ₱0.163 | ₱0.162 | 40K shares | ₱6K | -₱0.00 | -0.61% |
| Jun 03, 2026 | ₱0.163 | ₱0.167 | ₱0.158 | 720K shares | ₱115K | -₱0.00 | -2.40% |
| Jun 02, 2026 | ₱0.167 | ₱0.167 | ₱0.161 | 450K shares | ₱74K | -₱0.00 | -0.60% |
| Jun 01, 2026 | ₱0.168 | ₱0.168 | ₱0.159 | 2.54M shares | ₱412K | +₱0.00 | +0.60% |
| May 29, 2026 | ₱0.167 | ₱0.167 | ₱0.160 | 17.34M shares | ₱2.81 Million | ₱0.00 | 0.00% |
| May 28, 2026 | ₱0.167 | ₱0.167 | ₱0.161 | 250K shares | ₱41K | +₱0.00 | +0.60% |
| May 26, 2026 | ₱0.166 | ₱0.167 | ₱0.166 | 20K shares | ₱3K | -₱0.00 | -0.60% |
| May 25, 2026 | ₱0.167 | ₱0.167 | ₱0.162 | 180K shares | ₱30K | +₱0.00 | +0.60% |
| May 22, 2026 | ₱0.166 | ₱0.168 | ₱0.160 | 370K shares | ₱61K | ₱0.00 | 0.00% |
| May 21, 2026 | ₱0.166 | ₱0.166 | ₱0.163 | 490K shares | ₱80K | ₱0.00 | 0.00% |
| May 20, 2026 | ₱0.166 | ₱0.166 | ₱0.160 | 840K shares | ₱136K | ₱0.00 | 0.00% |
| May 19, 2026 | ₱0.166 | ₱0.166 | ₱0.160 | 430K shares | ₱71K | +₱0.00 | +1.84% |
| May 18, 2026 | ₱0.163 | ₱0.163 | ₱0.160 | 560K shares | ₱90K | +₱0.00 | +1.88% |
| May 15, 2026 | ₱0.160 | ₱0.162 | ₱0.153 | 18.36M shares | ₱2.94 Million | ₱0.00 | 0.00% |
| May 14, 2026 | ₱0.160 | ₱0.160 | ₱0.160 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 13, 2026 | ₱0.160 | ₱0.162 | ₱0.156 | 880K shares | ₱138K | -₱0.00 | -1.23% |
| May 12, 2026 | ₱0.162 | ₱0.162 | ₱0.158 | 650K shares | ₱104K | ₱0.00 | 0.00% |
| May 11, 2026 | ₱0.162 | ₱0.162 | ₱0.162 | 0 | ₱0 | ₱0.00 | 0.00% |
| May 08, 2026 | ₱0.162 | ₱0.163 | ₱0.160 | 250K shares | ₱40K | ₱0.00 | 0.00% |
| May 07, 2026 | ₱0.162 | ₱0.164 | ₱0.152 | 2.42M shares | ₱375K | -₱0.00 | -1.22% |
| May 06, 2026 | ₱0.164 | ₱0.168 | ₱0.159 | 1.59M shares | ₱256K | -₱0.00 | -0.61% |
| May 05, 2026 | ₱0.165 | ₱0.167 | ₱0.161 | 520K shares | ₱85K | -₱0.00 | -0.60% |
| May 04, 2026 | ₱0.166 | ₱0.166 | ₱0.165 | 140K shares | ₱23K | ₱0.00 | 0.00% |
| Apr 30, 2026 | ₱0.166 | ₱0.168 | ₱0.160 | 18.41M shares | ₱3.05 Million | -₱0.00 | -0.60% |
| Apr 29, 2026 | ₱0.167 | ₱0.168 | ₱0.160 | 530K shares | ₱87K | -₱0.00 | -1.18% |
| Apr 28, 2026 | ₱0.169 | ₱0.169 | ₱0.169 | 230K shares | ₱38K | -₱0.00 | -0.59% |
| Apr 27, 2026 | ₱0.170 | ₱0.171 | ₱0.169 | 280K shares | ₱47K | ₱0.00 | 0.00% |
| Apr 24, 2026 | ₱0.170 | ₱0.170 | ₱0.163 | 1.17M shares | ₱196K | +₱0.00 | +1.80% |
| Apr 23, 2026 | ₱0.167 | ₱0.168 | ₱0.167 | 570K shares | ₱96K | -₱0.00 | -0.60% |
| Apr 22, 2026 | ₱0.168 | ₱0.168 | ₱0.165 | 280K shares | ₱47K | ₱0.00 | 0.00% |
| Apr 21, 2026 | ₱0.168 | ₱0.170 | ₱0.162 | 400K shares | ₱66K | -₱0.00 | -1.18% |
| Apr 20, 2026 | ₱0.170 | ₱0.174 | ₱0.165 | 3.05M shares | ₱509K | -₱0.00 | -2.30% |
| Apr 17, 2026 | ₱0.174 | ₱0.174 | ₱0.170 | 1.95M shares | ₱339K | +₱0.00 | +1.16% |
| Apr 16, 2026 | ₱0.172 | ₱0.173 | ₱0.171 | 170K shares | ₱29K | +₱0.00 | +0.58% |
| Apr 15, 2026 | ₱0.171 | ₱0.172 | ₱0.167 | 21.12M shares | ₱3.57 Million | +₱0.00 | +0.59% |
| Apr 14, 2026 | ₱0.170 | ₱0.171 | ₱0.168 | 140K shares | ₱24K | -₱0.00 | -1.16% |
| Apr 13, 2026 | ₱0.172 | ₱0.172 | ₱0.166 | 2.14M shares | ₱365K | +₱0.00 | +0.58% |
| Apr 10, 2026 | ₱0.171 | ₱0.174 | ₱0.168 | 6.67M shares | ₱1.13 Million | +₱0.00 | +0.59% |
| Apr 08, 2026 | ₱0.170 | ₱0.170 | ₱0.170 | 720K shares | ₱122K | ₱0.00 | 0.00% |
| Apr 07, 2026 | ₱0.170 | ₱0.170 | ₱0.165 | 360K shares | ₱61K | +₱0.00 | +0.59% |
| Apr 06, 2026 | ₱0.169 | ₱0.169 | ₱0.166 | 380K shares | ₱64K | +₱0.00 | +1.20% |
| Apr 01, 2026 | ₱0.167 | ₱0.173 | ₱0.160 | 4.88M shares | ₱799K | -₱0.01 | -4.02% |
| Mar 31, 2026 | ₱0.174 | ₱0.174 | ₱0.169 | 1.20M shares | ₱204K | ₱0.00 | 0.00% |
| Mar 30, 2026 | ₱0.174 | ₱0.174 | ₱0.170 | 6.80M shares | ₱1.18 Million | ₱0.00 | 0.00% |
| Mar 27, 2026 | ₱0.174 | ₱0.174 | ₱0.168 | 180K shares | ₱31K | +₱0.00 | +0.58% |
| Mar 26, 2026 | ₱0.173 | ₱0.174 | ₱0.169 | 970K shares | ₱163K | +₱0.00 | +2.37% |
| Mar 25, 2026 | ₱0.169 | ₱0.173 | ₱0.165 | 1.27M shares | ₱213K | -₱0.00 | -2.31% |
| Mar 24, 2026 | ₱0.173 | ₱0.174 | ₱0.168 | 560K shares | ₱95K | ₱0.00 | 0.00% |
| Mar 23, 2026 | ₱0.173 | ₱0.176 | ₱0.166 | 1.56M shares | ₱261K | -₱0.00 | -2.26% |
| Mar 19, 2026 | ₱0.177 | ₱0.178 | ₱0.175 | 440K shares | ₱76K | -₱0.00 | -0.56% |
| Mar 18, 2026 | ₱0.178 | ₱0.181 | ₱0.174 | 2.92M shares | ₱512K | +₱0.00 | +0.56% |
| Mar 17, 2026 | ₱0.177 | ₱0.179 | ₱0.173 | 4.67M shares | ₱821K | +₱0.00 | +1.72% |
| Mar 16, 2026 | ₱0.174 | ₱0.175 | ₱0.169 | 260K shares | ₱45K | -₱0.00 | -0.57% |
| Mar 13, 2026 | ₱0.175 | ₱0.175 | ₱0.166 | 12.61M shares | ₱2.18 Million | +₱0.01 | +3.55% |
| Mar 12, 2026 | ₱0.169 | ₱0.171 | ₱0.166 | 770K shares | ₱130K | -₱0.00 | -0.59% |
| Mar 11, 2026 | ₱0.170 | ₱0.170 | ₱0.166 | 100K shares | ₱17K | +₱0.00 | +0.59% |
| Mar 10, 2026 | ₱0.169 | ₱0.169 | ₱0.165 | 220K shares | ₱37K | ₱0.00 | 0.00% |
| Mar 09, 2026 | ₱0.169 | ₱0.172 | ₱0.164 | 1.45M shares | ₱242K | -₱0.00 | -1.74% |
| Mar 06, 2026 | ₱0.172 | ₱0.173 | ₱0.171 | 11.85M shares | ₱2.04 Million | -₱0.00 | -0.58% |
| Mar 05, 2026 | ₱0.173 | ₱0.174 | ₱0.168 | 110K shares | ₱19K | -₱0.00 | -1.14% |
| Mar 04, 2026 | ₱0.175 | ₱0.177 | ₱0.166 | 1.16M shares | ₱200K | ₱0.00 | 0.00% |
| Mar 03, 2026 | ₱0.175 | ₱0.177 | ₱0.172 | 1.20M shares | ₱210K | +₱0.00 | +1.74% |
| Mar 02, 2026 | ₱0.172 | ₱0.172 | ₱0.171 | 2.23M shares | ₱383K | ₱0.00 | 0.00% |
| Feb 27, 2026 | ₱0.172 | ₱0.172 | ₱0.168 | 11.68M shares | ₱1.98 Million | +₱0.00 | +1.18% |
| Feb 26, 2026 | ₱0.170 | ₱0.171 | ₱0.166 | 430K shares | ₱72K | ₱0.00 | 0.00% |
| Feb 25, 2026 | ₱0.170 | ₱0.171 | ₱0.169 | 550K shares | ₱92K | -₱0.00 | -0.58% |
| Feb 24, 2026 | ₱0.171 | ₱0.171 | ₱0.167 | 1.34M shares | ₱227K | +₱0.00 | +1.18% |
| Feb 23, 2026 | ₱0.169 | ₱0.173 | ₱0.163 | 1.65M shares | ₱274K | -₱0.00 | -1.17% |
| Feb 20, 2026 | ₱0.171 | ₱0.179 | ₱0.162 | 4.28M shares | ₱740K | +₱0.01 | +4.91% |
| Feb 19, 2026 | ₱0.163 | ₱0.165 | ₱0.158 | 5.38M shares | ₱859K | -₱0.00 | -1.21% |
| Feb 18, 2026 | ₱0.165 | ₱0.173 | ₱0.158 | 6.98M shares | ₱1.20 Million | -₱0.00 | -2.94% |
| Feb 16, 2026 | ₱0.170 | ₱0.173 | ₱0.160 | 6.00M shares | ₱993K | +₱0.01 | +6.92% |
| Feb 13, 2026 | ₱0.159 | ₱0.163 | ₱0.146 | 4.38M shares | ₱676K | +₱0.01 | +8.90% |
| Feb 12, 2026 | ₱0.146 | ₱0.165 | ₱0.146 | 8.00M shares | ₱1.21 Million | -₱0.01 | -6.41% |
| Feb 11, 2026 | ₱0.156 | ₱0.167 | ₱0.150 | 10.60M shares | ₱1.65 Million | -₱0.00 | -2.50% |
| Feb 10, 2026 | ₱0.160 | ₱0.165 | ₱0.158 | 1.87M shares | ₱299K | +₱0.00 | +0.63% |
| Feb 09, 2026 | ₱0.159 | ₱0.178 | ₱0.159 | 7.26M shares | ₱1.18 Million | -₱0.02 | -10.67% |
| Feb 06, 2026 | ₱0.178 | ₱0.178 | ₱0.173 | 60K shares | ₱11K | +₱0.00 | +0.56% |
| Feb 05, 2026 | ₱0.177 | ₱0.180 | ₱0.173 | 540K shares | ₱94K | -₱0.00 | -1.12% |
| Feb 04, 2026 | ₱0.179 | ₱0.184 | ₱0.178 | 3.50M shares | ₱623K | ₱0.00 | 0.00% |
| Feb 03, 2026 | ₱0.179 | ₱0.183 | ₱0.172 | 1.69M shares | ₱299K | -₱0.00 | -2.19% |
| Feb 02, 2026 | ₱0.183 | ₱0.186 | ₱0.182 | 210K shares | ₱39K | -₱0.00 | -0.54% |
| Jan 30, 2026 | ₱0.184 | ₱0.186 | ₱0.178 | 7.10M shares | ₱1.28 Million | +₱0.00 | +0.55% |
| Jan 29, 2026 | ₱0.183 | ₱0.188 | ₱0.170 | 8.63M shares | ₱1.51 Million | -₱0.00 | -2.66% |
| Jan 28, 2026 | ₱0.188 | ₱0.192 | ₱0.184 | 1.45M shares | ₱274K | +₱0.00 | +1.08% |
| Jan 27, 2026 | ₱0.186 | ₱0.188 | ₱0.185 | 140K shares | ₱26K | +₱0.00 | +0.54% |
| Jan 26, 2026 | ₱0.185 | ₱0.192 | ₱0.184 | 3.80M shares | ₱709K | -₱0.00 | -2.63% |
| Jan 23, 2026 | ₱0.190 | ₱0.190 | ₱0.185 | 3.14M shares | ₱593K | +₱0.00 | +1.60% |
| Jan 22, 2026 | ₱0.187 | ₱0.189 | ₱0.181 | 3.15M shares | ₱590K | +₱0.00 | +1.63% |
| Jan 21, 2026 | ₱0.184 | ₱0.187 | ₱0.180 | 1.15M shares | ₱210K | ₱0.00 | 0.00% |
| Jan 20, 2026 | ₱0.184 | ₱0.187 | ₱0.178 | 12.92M shares | ₱2.32 Million | +₱0.01 | +2.79% |
| Jan 19, 2026 | ₱0.179 | ₱0.180 | ₱0.179 | 170K shares | ₱30K | -₱0.00 | -0.56% |
| Jan 16, 2026 | ₱0.180 | ₱0.182 | ₱0.177 | 1.65M shares | ₱293K | -₱0.00 | -1.10% |
| Jan 15, 2026 | ₱0.182 | ₱0.182 | ₱0.180 | 10.01M shares | ₱1.80 Million | ₱0.00 | 0.00% |
| Jan 14, 2026 | ₱0.182 | ₱0.183 | ₱0.175 | 1.42M shares | ₱252K | -₱0.00 | -0.55% |
| Jan 13, 2026 | ₱0.183 | ₱0.184 | ₱0.181 | 410K shares | ₱75K | -₱0.00 | -0.54% |
| Jan 12, 2026 | ₱0.184 | ₱0.186 | ₱0.180 | 910K shares | ₱166K | +₱0.00 | +2.22% |
| Jan 09, 2026 | ₱0.180 | ₱0.181 | ₱0.173 | 1.14M shares | ₱199K | +₱0.01 | +3.45% |
| Jan 08, 2026 | ₱0.174 | ₱0.181 | ₱0.174 | 1.75M shares | ₱307K | -₱0.01 | -3.87% |
| Jan 07, 2026 | ₱0.181 | ₱0.182 | ₱0.180 | 600K shares | ₱109K | ₱0.00 | 0.00% |
| Jan 06, 2026 | ₱0.181 | ₱0.182 | ₱0.175 | 9.46M shares | ₱1.69 Million | +₱0.00 | +0.56% |
| Jan 05, 2026 | ₱0.180 | ₱0.183 | ₱0.175 | 530K shares | ₱95K | ₱0.00 | 0.00% |
| Jan 02, 2026 | ₱0.180 | ₱0.185 | ₱0.175 | 1.50M shares | ₱269K | ₱0.00 | 0.00% |
| Dec 29, 2025 | ₱0.180 | ₱0.180 | ₱0.170 | 5.72M shares | ₱1.02 Million | +₱0.01 | +5.26% |
| Dec 26, 2025 | ₱0.171 | ₱0.179 | ₱0.170 | 3.91M shares | ₱680K | -₱0.01 | -4.47% |
| Dec 23, 2025 | ₱0.179 | ₱0.181 | ₱0.161 | 2.43M shares | ₱419K | -₱0.00 | -1.10% |
| Dec 22, 2025 | ₱0.181 | ₱0.190 | ₱0.180 | 2.96M shares | ₱540K | -₱0.01 | -4.74% |
| Dec 19, 2025 | ₱0.190 | ₱0.194 | ₱0.187 | 1.18M shares | ₱224K | +₱0.00 | +0.53% |
| Dec 18, 2025 | ₱0.189 | ₱0.194 | ₱0.186 | 2.00M shares | ₱380K | -₱0.00 | -1.05% |
| Dec 17, 2025 | ₱0.191 | ₱0.192 | ₱0.188 | 3.60M shares | ₱684K | +₱0.00 | +2.14% |
| Dec 16, 2025 | ₱0.187 | ₱0.191 | ₱0.175 | 16.33M shares | ₱3.01 Million | +₱0.01 | +3.31% |
| Dec 15, 2025 | ₱0.181 | ₱0.182 | ₱0.175 | 1.23M shares | ₱220K | -₱0.00 | -0.55% |
| Dec 12, 2025 | ₱0.182 | ₱0.183 | ₱0.171 | 7.95M shares | ₱1.42 Million | +₱0.01 | +4.60% |
| Dec 11, 2025 | ₱0.174 | ₱0.188 | ₱0.174 | 21.60M shares | ₱3.85 Million | -₱0.01 | -5.43% |
| Dec 10, 2025 | ₱0.184 | ₱0.188 | ₱0.157 | 15.16M shares | ₱2.65 Million | +₱0.02 | +10.18% |
| Dec 09, 2025 | ₱0.167 | ₱0.169 | ₱0.158 | 5.11M shares | ₱846K | +₱0.01 | +5.70% |
| Dec 05, 2025 | ₱0.158 | ₱0.162 | ₱0.149 | 11.81M shares | ₱1.85 Million | +₱0.01 | +5.33% |
| Dec 04, 2025 | ₱0.150 | ₱0.154 | ₱0.149 | 1.69M shares | ₱256K | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱0.150 | ₱0.150 | ₱0.133 | 15.81M shares | ₱2.26 Million | +₱0.02 | +11.11% |
| Dec 02, 2025 | ₱0.135 | ₱0.135 | ₱0.128 | 1.68M shares | ₱221K | +₱0.00 | +3.05% |
| Dec 01, 2025 | ₱0.131 | ₱0.131 | ₱0.131 | 10K shares | ₱1K | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱0.131 | ₱0.131 | ₱0.129 | 1.05M shares | ₱137K | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱0.131 | ₱0.134 | ₱0.131 | 690K shares | ₱91K | -₱0.00 | -2.24% |
| Nov 26, 2025 | ₱0.134 | ₱0.134 | ₱0.134 | 10K shares | ₱1K | +₱0.00 | +0.75% |
| Nov 25, 2025 | ₱0.133 | ₱0.136 | ₱0.129 | 1.27M shares | ₱166K | -₱0.00 | -2.92% |
| Nov 24, 2025 | ₱0.137 | ₱0.137 | ₱0.130 | 2.15M shares | ₱287K | +₱0.01 | +5.38% |
| Nov 21, 2025 | ₱0.130 | ₱0.130 | ₱0.125 | 740K shares | ₱94K | +₱0.00 | +2.36% |
| Nov 20, 2025 | ₱0.127 | ₱0.127 | ₱0.125 | 410K shares | ₱52K | ₱0.00 | 0.00% |
| Nov 19, 2025 | ₱0.127 | ₱0.127 | ₱0.125 | 20K shares | ₱3K | +₱0.00 | +1.60% |
| Nov 18, 2025 | ₱0.125 | ₱0.128 | ₱0.125 | 300K shares | ₱38K | -₱0.00 | -2.34% |
| Nov 17, 2025 | ₱0.128 | ₱0.128 | ₱0.128 | 20K shares | ₱3K | ₱0.00 | 0.00% |
| Nov 14, 2025 | ₱0.128 | ₱0.128 | ₱0.124 | 430K shares | ₱54K | +₱0.00 | +2.40% |
| Nov 13, 2025 | ₱0.125 | ₱0.127 | ₱0.125 | 140K shares | ₱18K | -₱0.00 | -1.57% |
| Nov 12, 2025 | ₱0.127 | ₱0.127 | ₱0.124 | 20K shares | ₱3K | +₱0.00 | +2.42% |
| Nov 11, 2025 | ₱0.124 | ₱0.128 | ₱0.124 | 310K shares | ₱39K | -₱0.00 | -1.59% |
| Nov 10, 2025 | ₱0.126 | ₱0.130 | ₱0.125 | 380K shares | ₱48K | -₱0.00 | -3.08% |
| Nov 07, 2025 | ₱0.130 | ₱0.130 | ₱0.125 | 740K shares | ₱95K | +₱0.00 | +3.17% |
| Nov 06, 2025 | ₱0.126 | ₱0.126 | ₱0.125 | 110K shares | ₱14K | +₱0.00 | +0.80% |
| Nov 05, 2025 | ₱0.125 | ₱0.127 | ₱0.125 | 630K shares | ₱79K | -₱0.00 | -0.79% |
| Nov 04, 2025 | ₱0.126 | ₱0.127 | ₱0.126 | 520K shares | ₱66K | -₱0.00 | -0.79% |
| Nov 03, 2025 | ₱0.127 | ₱0.128 | ₱0.127 | 100K shares | ₱13K | -₱0.00 | -0.78% |
| Oct 30, 2025 | ₱0.128 | ₱0.130 | ₱0.128 | 540K shares | ₱69K | ₱0.00 | 0.00% |
| Oct 29, 2025 | ₱0.128 | ₱0.129 | ₱0.128 | 1.33M shares | ₱170K | ₱0.00 | 0.00% |
| Oct 28, 2025 | ₱0.128 | ₱0.130 | ₱0.128 | 2.82M shares | ₱361K | -₱0.00 | -1.54% |
| Oct 27, 2025 | ₱0.130 | ₱0.130 | ₱0.128 | 1.17M shares | ₱150K | ₱0.00 | 0.00% |
| Oct 24, 2025 | ₱0.130 | ₱0.130 | ₱0.128 | 10K shares | ₱1K | +₱0.00 | +1.56% |
| Oct 23, 2025 | ₱0.128 | ₱0.132 | ₱0.128 | 1.42M shares | ₱183K | -₱0.00 | -0.78% |
| Oct 22, 2025 | ₱0.129 | ₱0.130 | ₱0.128 | 150K shares | ₱19K | +₱0.00 | +0.78% |
| Oct 21, 2025 | ₱0.128 | ₱0.130 | ₱0.128 | 410K shares | ₱53K | ₱0.00 | 0.00% |
| Oct 20, 2025 | ₱0.128 | ₱0.136 | ₱0.128 | 5.85M shares | ₱751K | -₱0.01 | -5.88% |
| Oct 17, 2025 | ₱0.136 | ₱0.137 | ₱0.130 | 570K shares | ₱77K | +₱0.01 | +4.62% |
| Oct 16, 2025 | ₱0.130 | ₱0.135 | ₱0.130 | 920K shares | ₱121K | -₱0.00 | -3.70% |
| Oct 15, 2025 | ₱0.135 | ₱0.136 | ₱0.126 | 4.00M shares | ₱535K | +₱0.01 | +4.65% |
| Oct 14, 2025 | ₱0.129 | ₱0.129 | ₱0.125 | 1.00M shares | ₱126K | +₱0.00 | +1.57% |
| Oct 13, 2025 | ₱0.127 | ₱0.130 | ₱0.127 | 1.62M shares | ₱207K | -₱0.00 | -0.78% |
| Oct 10, 2025 | ₱0.128 | ₱0.130 | ₱0.128 | 210K shares | ₱27K | -₱0.00 | -0.78% |
| Oct 09, 2025 | ₱0.129 | ₱0.132 | ₱0.129 | 520K shares | ₱68K | -₱0.00 | -1.53% |
| Oct 08, 2025 | ₱0.131 | ₱0.132 | ₱0.129 | 260K shares | ₱34K | +₱0.00 | +0.77% |
| Oct 07, 2025 | ₱0.130 | ₱0.133 | ₱0.129 | 400K shares | ₱52K | -₱0.00 | -2.26% |
| Oct 06, 2025 | ₱0.133 | ₱0.133 | ₱0.132 | 80K shares | ₱11K | +₱0.00 | +0.76% |
| Oct 03, 2025 | ₱0.132 | ₱0.132 | ₱0.127 | 220K shares | ₱29K | +₱0.01 | +3.94% |
| Oct 02, 2025 | ₱0.127 | ₱0.130 | ₱0.127 | 960K shares | ₱122K | -₱0.00 | -2.31% |
| Oct 01, 2025 | ₱0.130 | ₱0.132 | ₱0.130 | 790K shares | ₱103K | -₱0.00 | -0.76% |
| Sep 30, 2025 | ₱0.131 | ₱0.134 | ₱0.131 | 4.77M shares | ₱631K | ₱0.00 | 0.00% |
| Sep 29, 2025 | ₱0.131 | ₱0.133 | ₱0.125 | 1.46M shares | ₱189K | +₱0.01 | +4.80% |
| Sep 26, 2025 | ₱0.125 | ₱0.131 | ₱0.125 | 1.98M shares | ₱250K | -₱0.00 | -1.57% |
| Sep 25, 2025 | ₱0.127 | ₱0.130 | ₱0.126 | 2.24M shares | ₱285K | -₱0.00 | -2.31% |
| Sep 24, 2025 | ₱0.130 | ₱0.132 | ₱0.129 | 740K shares | ₱96K | +₱0.00 | +0.78% |
| Sep 23, 2025 | ₱0.129 | ₱0.130 | ₱0.129 | 280K shares | ₱36K | -₱0.00 | -0.77% |
| Sep 22, 2025 | ₱0.130 | ₱0.130 | ₱0.127 | 380K shares | ₱49K | +₱0.00 | +1.56% |
| Sep 19, 2025 | ₱0.128 | ₱0.133 | ₱0.127 | 1.22M shares | ₱158K | -₱0.00 | -1.54% |
| Sep 18, 2025 | ₱0.130 | ₱0.130 | ₱0.127 | 1.13M shares | ₱145K | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱0.130 | ₱0.133 | ₱0.128 | 570K shares | ₱74K | -₱0.00 | -2.26% |
| Sep 16, 2025 | ₱0.133 | ₱0.135 | ₱0.128 | 1.92M shares | ₱253K | -₱0.00 | -1.48% |
| Sep 15, 2025 | ₱0.135 | ₱0.143 | ₱0.134 | 6.13M shares | ₱831K | -₱0.00 | -0.74% |
| Sep 12, 2025 | ₱0.136 | ₱0.142 | ₱0.135 | 600K shares | ₱82K | +₱0.00 | +0.74% |
| Sep 11, 2025 | ₱0.135 | ₱0.137 | ₱0.132 | 600K shares | ₱80K | -₱0.00 | -1.46% |
| Sep 10, 2025 | ₱0.137 | ₱0.139 | ₱0.132 | 550K shares | ₱74K | +₱0.00 | +1.48% |
| Sep 09, 2025 | ₱0.135 | ₱0.137 | ₱0.132 | 170K shares | ₱23K | +₱0.00 | +0.75% |
| Sep 08, 2025 | ₱0.134 | ₱0.143 | ₱0.131 | 2.61M shares | ₱349K | +₱0.00 | +1.52% |
| Sep 05, 2025 | ₱0.132 | ₱0.132 | ₱0.130 | 410K shares | ₱53K | +₱0.00 | +1.54% |
| Sep 04, 2025 | ₱0.130 | ₱0.130 | ₱0.128 | 1.45M shares | ₱188K | ₱0.00 | 0.00% |
| Sep 03, 2025 | ₱0.130 | ₱0.132 | ₱0.128 | 90K shares | ₱12K | -₱0.00 | -1.52% |
| Sep 02, 2025 | ₱0.132 | ₱0.133 | ₱0.132 | 50K shares | ₱7K | -₱0.00 | -0.75% |
| Sep 01, 2025 | ₱0.133 | ₱0.139 | ₱0.128 | 2.53M shares | ₱340K | +₱0.01 | +3.91% |
| Aug 29, 2025 | ₱0.128 | ₱0.128 | ₱0.124 | 470K shares | ₱59K | +₱0.00 | +0.79% |
| Aug 28, 2025 | ₱0.127 | ₱0.127 | ₱0.125 | 200K shares | ₱25K | +₱0.00 | +0.79% |
| Aug 27, 2025 | ₱0.126 | ₱0.127 | ₱0.123 | 4.21M shares | ₱527K | -₱0.00 | -0.79% |
| Aug 26, 2025 | ₱0.127 | ₱0.130 | ₱0.124 | 670K shares | ₱84K | -₱0.00 | -2.31% |
| Aug 22, 2025 | ₱0.130 | ₱0.130 | ₱0.124 | 1.40M shares | ₱180K | +₱0.00 | +3.17% |
| Aug 20, 2025 | ₱0.126 | ₱0.126 | ₱0.124 | 190K shares | ₱24K | +₱0.00 | +0.80% |
| Aug 19, 2025 | ₱0.125 | ₱0.128 | ₱0.124 | 1.04M shares | ₱130K | -₱0.00 | -2.34% |
| Aug 18, 2025 | ₱0.128 | ₱0.128 | ₱0.124 | 440K shares | ₱55K | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱0.128 | ₱0.133 | ₱0.125 | 4.41M shares | ₱563K | +₱0.00 | +2.40% |
| Aug 14, 2025 | ₱0.125 | ₱0.132 | ₱0.125 | 3.58M shares | ₱451K | -₱0.00 | -3.85% |
| Aug 13, 2025 | ₱0.130 | ₱0.132 | ₱0.127 | 2.29M shares | ₱296K | -₱0.00 | -1.52% |
This historical data puts the recent movement of the GREEN stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where GREEN sits within its recent range.
Price & Volume Charts
Visual representation of GREEN historical performance for the selected period
Historical Price Chart
The chart displays GREEN closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.
Key Milestones
Notable events in GREEN price history for the selected period
Aug
2026
August 11, 2026
Biggest Daily Gain
₱0.158
(+13.67%)
Single-day gain of 13.67% with ₱0.02 price increase, the largest percentage rise in this period, with 5.01M shares changing hands
Feb
2026
February 09, 2026
Biggest Daily Loss
₱0.159
(-10.67%)
Single-day loss of -10.67% with ₱0.02 price decrease, the largest percentage drop in this period, with 7.26M shares traded during the decline
Dec
2025
December 17, 2025
Highest Price
₱0.191
Peak price of ₱0.191 reached during this period, representing the stock's maximum value, with 3.60M shares traded and +2.14% price movement on that day
Dec
2025
December 11, 2025
Highest Trading Volume
₱0.174
21.60M Shares (₱3.76M total value)
Most actively traded day with 21.60M shares (₱3.76M total value) at ₱0.174 per share, indicating peak investor activity
Nov
2025
November 11, 2025
Lowest Price
₱0.124
Lowest price of ₱0.124 recorded, marking the period's minimum valuation, with a -1.59% decline on that day
Historical Insights
Statistical analysis of GREEN price movements for the selected period
Long-Term Trend (MA200)
Bearish
GREEN is trading 0.38% below the 200-day Moving Average (₱0.160). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
GREEN showed moderate volatility with a standard deviation of 2.57% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from August 13, 2025 to August 13, 2026, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, GREEN recorded 96 positive days, 101 negative days, and 48 unchanged days, resulting in a win rate of 39.2% for the period.
Average Daily Change
+0.11%
The stock demonstrated an average daily change of +0.11%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.07
The trading range spread for GREEN was ₱0.07, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.
Related Stocks
See price history of stocks related to GREEN by sector and industry.
Historical Price Data FAQs
Common questions about GREEN stock price history page
What is the GREEN stock price history page?
The GREEN stock price history page provides comprehensive historical trading data for Greenergy Holdings Incorporated, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is GREEN's 52-week trading range?
GREEN has traded between ₱0.12 and ₱0.19 over the past 52 weeks for Greenergy Holdings Incorporated, representing a price range of 54.0%. Currently trading at ₱0.16, the stock is 27.4% above its 52-week low and 17.3% below its 52-week high.
How has GREEN performed year-to-date (YTD)?
Year-to-date in 2026, GREEN has declined 12.2% from ₱0.18 to ₱0.16 for Greenergy Holdings Incorporated. The stock reached a YTD high of ₱0.19 and a low of ₱0.13.
What is GREEN's 50-day moving average (MA50)?
The 50-day moving average for Greenergy Holdings Incorporated (GREEN) is ₱0.15. The stock is currently trading above this level at ₱0.16, which is 8.2% above the 50-day MA.
What is GREEN's 200-day moving average (MA200)?
The 200-day moving average for Greenergy Holdings Incorporated (GREEN) is ₱0.16. The stock is currently trading below this key long-term indicator at ₱0.16, which is 0.4% below the 200-day MA.