GREEN Stock Price History - Greenergy Holdings Incorporated
Best Day (1Y)
₱0.204
January 07, 2025
Worst Day (1Y)
₱0.122
July 29, 2025
Average Volume (1Y)
1.64M
Daily Average
Most Traded (1Y)
44.25M
July 23, 2025
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| 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% |
| Aug 12, 2025 | ₱0.132 | ₱0.132 | ₱0.125 | 2.53M shares | ₱322K | ₱0.00 | 0.00% |
| Aug 11, 2025 | ₱0.132 | ₱0.139 | ₱0.129 | 2.98M shares | ₱398K | -₱0.00 | -3.65% |
| Aug 08, 2025 | ₱0.137 | ₱0.137 | ₱0.125 | 11.26M shares | ₱1.48 Million | +₱0.01 | +8.73% |
| Aug 07, 2025 | ₱0.126 | ₱0.128 | ₱0.123 | 2.83M shares | ₱358K | +₱0.00 | +1.61% |
| Aug 06, 2025 | ₱0.124 | ₱0.126 | ₱0.121 | 4.14M shares | ₱507K | -₱0.00 | -1.59% |
| Aug 05, 2025 | ₱0.126 | ₱0.127 | ₱0.125 | 400K shares | ₱50K | -₱0.00 | -0.79% |
| Aug 04, 2025 | ₱0.127 | ₱0.127 | ₱0.124 | 1.84M shares | ₱231K | +₱0.00 | +1.60% |
| Aug 01, 2025 | ₱0.125 | ₱0.125 | ₱0.123 | 1.29M shares | ₱160K | +₱0.00 | +0.81% |
| Jul 31, 2025 | ₱0.124 | ₱0.125 | ₱0.120 | 24.07M shares | ₱2.91 Million | ₱0.00 | 0.00% |
| Jul 30, 2025 | ₱0.124 | ₱0.125 | ₱0.119 | 9.24M shares | ₱1.13 Million | +₱0.00 | +1.64% |
| Jul 29, 2025 | ₱0.122 | ₱0.132 | ₱0.118 | 38.77M shares | ₱4.75 Million | -₱0.01 | -6.87% |
| Jul 28, 2025 | ₱0.131 | ₱0.145 | ₱0.127 | 13.65M shares | ₱1.76 Million | -₱0.01 | -8.39% |
| Jul 25, 2025 | ₱0.143 | ₱0.148 | ₱0.138 | 1.79M shares | ₱255K | -₱0.00 | -3.38% |
| Jul 24, 2025 | ₱0.148 | ₱0.151 | ₱0.148 | 290K shares | ₱43K | ₱0.00 | 0.00% |
| Jul 23, 2025 | ₱0.148 | ₱0.156 | ₱0.135 | 44.25M shares | ₱6.14 Million | -₱0.01 | -5.13% |
| Jul 22, 2025 | ₱0.156 | ₱0.156 | ₱0.150 | 1.01M shares | ₱154K | +₱0.00 | +1.30% |
| Jul 21, 2025 | ₱0.154 | ₱0.157 | ₱0.154 | 500K shares | ₱77K | -₱0.00 | -1.91% |
| Jul 18, 2025 | ₱0.157 | ₱0.160 | ₱0.154 | 400K shares | ₱62K | -₱0.00 | -1.88% |
| Jul 17, 2025 | ₱0.160 | ₱0.160 | ₱0.156 | 420K shares | ₱66K | +₱0.00 | +2.56% |
| Jul 16, 2025 | ₱0.156 | ₱0.160 | ₱0.156 | 410K shares | ₱65K | -₱0.00 | -1.27% |
| Jul 15, 2025 | ₱0.158 | ₱0.158 | ₱0.154 | 550K shares | ₱86K | +₱0.00 | +1.94% |
| Jul 14, 2025 | ₱0.155 | ₱0.156 | ₱0.153 | 570K shares | ₱88K | ₱0.00 | 0.00% |
| Jul 11, 2025 | ₱0.155 | ₱0.158 | ₱0.155 | 130K shares | ₱20K | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱0.155 | ₱0.159 | ₱0.155 | 640K shares | ₱100K | -₱0.00 | -0.64% |
| Jul 09, 2025 | ₱0.156 | ₱0.159 | ₱0.156 | 850K shares | ₱133K | -₱0.01 | -4.88% |
| Jul 08, 2025 | ₱0.164 | ₱0.164 | ₱0.164 | 0 | ₱0 | ₱0.00 | 0.00% |
| Jul 07, 2025 | ₱0.164 | ₱0.164 | ₱0.158 | 280K shares | ₱45K | +₱0.00 | +0.61% |
| Jul 04, 2025 | ₱0.163 | ₱0.163 | ₱0.160 | 120K shares | ₱20K | +₱0.00 | +1.88% |
| Jul 03, 2025 | ₱0.160 | ₱0.160 | ₱0.160 | 290K shares | ₱46K | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱0.160 | ₱0.160 | ₱0.160 | 310K shares | ₱50K | -₱0.00 | -2.44% |
| Jul 01, 2025 | ₱0.164 | ₱0.164 | ₱0.162 | 20K shares | ₱3K | +₱0.00 | +1.23% |
| Jun 30, 2025 | ₱0.162 | ₱0.166 | ₱0.162 | 510K shares | ₱84K | ₱0.00 | 0.00% |
| Jun 27, 2025 | ₱0.162 | ₱0.170 | ₱0.161 | 1.62M shares | ₱264K | -₱0.01 | -3.57% |
| Jun 26, 2025 | ₱0.168 | ₱0.168 | ₱0.168 | 50K shares | ₱8K | ₱0.00 | 0.00% |
| Jun 25, 2025 | ₱0.168 | ₱0.172 | ₱0.165 | 1.15M shares | ₱191K | +₱0.00 | +0.60% |
| Jun 24, 2025 | ₱0.167 | ₱0.175 | ₱0.167 | 440K shares | ₱74K | -₱0.01 | -3.47% |
| Jun 23, 2025 | ₱0.173 | ₱0.173 | ₱0.170 | 590K shares | ₱100K | +₱0.00 | +1.76% |
| Jun 20, 2025 | ₱0.170 | ₱0.171 | ₱0.167 | 260K shares | ₱44K | -₱0.00 | -0.58% |
| Jun 19, 2025 | ₱0.171 | ₱0.174 | ₱0.167 | 890K shares | ₱153K | -₱0.00 | -0.58% |
| Jun 18, 2025 | ₱0.172 | ₱0.172 | ₱0.167 | 540K shares | ₱91K | +₱0.00 | +0.58% |
| Jun 17, 2025 | ₱0.171 | ₱0.176 | ₱0.167 | 1.61M shares | ₱271K | +₱0.00 | +0.59% |
| Jun 16, 2025 | ₱0.170 | ₱0.180 | ₱0.170 | 1.27M shares | ₱219K | -₱0.01 | -5.03% |
| Jun 13, 2025 | ₱0.179 | ₱0.179 | ₱0.179 | 50K shares | ₱9K | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱0.179 | ₱0.180 | ₱0.173 | 440K shares | ₱78K | +₱0.01 | +3.47% |
| Jun 10, 2025 | ₱0.173 | ₱0.181 | ₱0.173 | 490K shares | ₱85K | -₱0.00 | -2.26% |
| Jun 09, 2025 | ₱0.177 | ₱0.183 | ₱0.173 | 3.33M shares | ₱594K | -₱0.00 | -2.21% |
| Jun 05, 2025 | ₱0.181 | ₱0.181 | ₱0.181 | 2.41M shares | ₱431K | +₱0.01 | +2.84% |
| Jun 04, 2025 | ₱0.176 | ₱0.176 | ₱0.169 | 10.01M shares | ₱1.70 Million | +₱0.01 | +4.76% |
| Jun 03, 2025 | ₱0.168 | ₱0.170 | ₱0.164 | 4.43M shares | ₱739K | +₱0.00 | +1.20% |
| Jun 02, 2025 | ₱0.166 | ₱0.166 | ₱0.159 | 2.95M shares | ₱473K | +₱0.00 | +2.47% |
| May 30, 2025 | ₱0.162 | ₱0.163 | ₱0.159 | 6.84M shares | ₱1.11 Million | +₱0.00 | +1.25% |
| May 29, 2025 | ₱0.160 | ₱0.162 | ₱0.155 | 1.41M shares | ₱222K | -₱0.00 | -1.23% |
| May 28, 2025 | ₱0.162 | ₱0.162 | ₱0.155 | 370K shares | ₱58K | +₱0.00 | +0.62% |
| May 27, 2025 | ₱0.161 | ₱0.162 | ₱0.160 | 330K shares | ₱53K | -₱0.00 | -1.23% |
| May 26, 2025 | ₱0.163 | ₱0.163 | ₱0.158 | 1.17M shares | ₱187K | +₱0.00 | +2.52% |
| May 23, 2025 | ₱0.159 | ₱0.159 | ₱0.159 | 20K shares | ₱3K | ₱0.00 | 0.00% |
| May 22, 2025 | ₱0.159 | ₱0.163 | ₱0.156 | 600K shares | ₱95K | -₱0.00 | -2.45% |
| May 21, 2025 | ₱0.163 | ₱0.163 | ₱0.162 | 110K shares | ₱18K | +₱0.00 | +0.62% |
| May 20, 2025 | ₱0.162 | ₱0.163 | ₱0.158 | 3.05M shares | ₱490K | ₱0.00 | 0.00% |
| May 19, 2025 | ₱0.162 | ₱0.162 | ₱0.159 | 1.19M shares | ₱192K | +₱0.00 | +1.25% |
| May 16, 2025 | ₱0.160 | ₱0.160 | ₱0.156 | 960K shares | ₱152K | +₱0.00 | +2.56% |
| May 15, 2025 | ₱0.156 | ₱0.160 | ₱0.154 | 2.89M shares | ₱457K | -₱0.00 | -1.27% |
| May 14, 2025 | ₱0.158 | ₱0.158 | ₱0.155 | 880K shares | ₱137K | ₱0.00 | 0.00% |
| May 13, 2025 | ₱0.158 | ₱0.158 | ₱0.152 | 850K shares | ₱131K | +₱0.00 | +0.64% |
| May 09, 2025 | ₱0.157 | ₱0.158 | ₱0.155 | 1.59M shares | ₱249K | +₱0.00 | +1.29% |
| May 08, 2025 | ₱0.155 | ₱0.157 | ₱0.152 | 1.37M shares | ₱210K | -₱0.00 | -0.64% |
| May 07, 2025 | ₱0.156 | ₱0.157 | ₱0.152 | 1.34M shares | ₱206K | +₱0.00 | +0.65% |
| May 06, 2025 | ₱0.155 | ₱0.157 | ₱0.152 | 250K shares | ₱38K | ₱0.00 | 0.00% |
| May 05, 2025 | ₱0.155 | ₱0.155 | ₱0.151 | 2.50M shares | ₱381K | +₱0.00 | +1.97% |
| May 02, 2025 | ₱0.152 | ₱0.152 | ₱0.150 | 1.06M shares | ₱160K | ₱0.00 | 0.00% |
| Apr 30, 2025 | ₱0.152 | ₱0.152 | ₱0.149 | 1.25M shares | ₱186K | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱0.152 | ₱0.152 | ₱0.147 | 390K shares | ₱58K | +₱0.00 | +0.66% |
| Apr 28, 2025 | ₱0.151 | ₱0.152 | ₱0.147 | 650K shares | ₱97K | -₱0.00 | -0.66% |
| Apr 25, 2025 | ₱0.152 | ₱0.154 | ₱0.151 | 390K shares | ₱59K | -₱0.00 | -1.30% |
| Apr 24, 2025 | ₱0.154 | ₱0.154 | ₱0.150 | 230K shares | ₱35K | +₱0.00 | +1.32% |
| Apr 23, 2025 | ₱0.152 | ₱0.156 | ₱0.151 | 500K shares | ₱76K | -₱0.00 | -2.56% |
| Apr 22, 2025 | ₱0.156 | ₱0.157 | ₱0.147 | 930K shares | ₱139K | +₱0.01 | +4.70% |
| Apr 21, 2025 | ₱0.149 | ₱0.151 | ₱0.145 | 700K shares | ₱103K | -₱0.00 | -1.32% |
| Apr 16, 2025 | ₱0.151 | ₱0.152 | ₱0.146 | 290K shares | ₱43K | -₱0.00 | -0.66% |
| Apr 15, 2025 | ₱0.152 | ₱0.152 | ₱0.150 | 360K shares | ₱54K | +₱0.00 | +1.33% |
| Apr 14, 2025 | ₱0.150 | ₱0.152 | ₱0.142 | 2.35M shares | ₱336K | +₱0.00 | +2.04% |
| Apr 11, 2025 | ₱0.147 | ₱0.153 | ₱0.146 | 450K shares | ₱68K | +₱0.00 | +0.68% |
| Apr 10, 2025 | ₱0.146 | ₱0.149 | ₱0.143 | 210K shares | ₱31K | +₱0.00 | +2.10% |
| Apr 08, 2025 | ₱0.143 | ₱0.143 | ₱0.143 | 470K shares | ₱67K | ₱0.00 | 0.00% |
| Apr 07, 2025 | ₱0.143 | ₱0.151 | ₱0.143 | 1.67M shares | ₱244K | -₱0.01 | -5.30% |
| Apr 04, 2025 | ₱0.151 | ₱0.152 | ₱0.149 | 750K shares | ₱113K | +₱0.00 | +0.67% |
| Apr 03, 2025 | ₱0.150 | ₱0.154 | ₱0.148 | 4.17M shares | ₱620K | -₱0.00 | -2.60% |
| Apr 02, 2025 | ₱0.154 | ₱0.157 | ₱0.152 | 220K shares | ₱34K | -₱0.00 | -1.91% |
| Mar 31, 2025 | ₱0.157 | ₱0.157 | ₱0.150 | 490K shares | ₱76K | +₱0.01 | +4.67% |
| Mar 28, 2025 | ₱0.150 | ₱0.152 | ₱0.150 | 300K shares | ₱45K | ₱0.00 | 0.00% |
| Mar 27, 2025 | ₱0.150 | ₱0.151 | ₱0.148 | 500K shares | ₱75K | +₱0.00 | +1.35% |
| Mar 26, 2025 | ₱0.148 | ₱0.148 | ₱0.147 | 60K shares | ₱9K | +₱0.00 | +0.68% |
| Mar 25, 2025 | ₱0.147 | ₱0.153 | ₱0.147 | 410K shares | ₱60K | -₱0.01 | -3.92% |
| Mar 24, 2025 | ₱0.153 | ₱0.155 | ₱0.146 | 3.26M shares | ₱482K | -₱0.00 | -1.29% |
| Mar 21, 2025 | ₱0.155 | ₱0.155 | ₱0.152 | 180K shares | ₱27K | +₱0.00 | +1.31% |
| Mar 20, 2025 | ₱0.153 | ₱0.158 | ₱0.153 | 700K shares | ₱108K | ₱0.00 | 0.00% |
| Mar 19, 2025 | ₱0.153 | ₱0.153 | ₱0.150 | 540K shares | ₱82K | ₱0.00 | 0.00% |
| Mar 18, 2025 | ₱0.153 | ₱0.153 | ₱0.146 | 650K shares | ₱98K | +₱0.01 | +4.79% |
| Mar 17, 2025 | ₱0.146 | ₱0.150 | ₱0.146 | 230K shares | ₱34K | -₱0.00 | -2.01% |
| Mar 14, 2025 | ₱0.149 | ₱0.149 | ₱0.149 | 1.23M shares | ₱183K | +₱0.00 | +2.05% |
| Mar 13, 2025 | ₱0.146 | ₱0.148 | ₱0.146 | 290K shares | ₱43K | -₱0.00 | -1.35% |
| Mar 12, 2025 | ₱0.148 | ₱0.148 | ₱0.148 | 200K shares | ₱30K | ₱0.00 | 0.00% |
| Mar 11, 2025 | ₱0.148 | ₱0.153 | ₱0.148 | 540K shares | ₱81K | -₱0.00 | -1.33% |
| Mar 10, 2025 | ₱0.150 | ₱0.151 | ₱0.145 | 1.70M shares | ₱253K | +₱0.01 | +3.45% |
| Mar 07, 2025 | ₱0.145 | ₱0.155 | ₱0.136 | 3.23M shares | ₱468K | -₱0.00 | -3.33% |
| Mar 06, 2025 | ₱0.150 | ₱0.155 | ₱0.150 | 1.74M shares | ₱262K | -₱0.00 | -3.23% |
| Mar 05, 2025 | ₱0.155 | ₱0.156 | ₱0.154 | 460K shares | ₱71K | +₱0.00 | +0.65% |
| Mar 04, 2025 | ₱0.154 | ₱0.156 | ₱0.154 | 630K shares | ₱97K | -₱0.00 | -0.65% |
| Mar 03, 2025 | ₱0.155 | ₱0.158 | ₱0.152 | 2.01M shares | ₱309K | +₱0.00 | +0.65% |
| Feb 28, 2025 | ₱0.154 | ₱0.156 | ₱0.154 | 80K shares | ₱12K | -₱0.00 | -0.65% |
| Feb 27, 2025 | ₱0.155 | ₱0.155 | ₱0.155 | 160K shares | ₱25K | ₱0.00 | 0.00% |
| Feb 26, 2025 | ₱0.155 | ₱0.160 | ₱0.154 | 830K shares | ₱129K | -₱0.00 | -3.13% |
| Feb 25, 2025 | ₱0.160 | ₱0.160 | ₱0.160 | 160K shares | ₱26K | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱0.160 | ₱0.160 | ₱0.157 | 380K shares | ₱61K | +₱0.00 | +0.63% |
| Feb 21, 2025 | ₱0.159 | ₱0.159 | ₱0.154 | 120K shares | ₱19K | +₱0.00 | +1.27% |
| Feb 20, 2025 | ₱0.157 | ₱0.161 | ₱0.153 | 1.06M shares | ₱166K | -₱0.00 | -1.88% |
| Feb 19, 2025 | ₱0.160 | ₱0.160 | ₱0.160 | 650K shares | ₱104K | ₱0.00 | 0.00% |
| Feb 18, 2025 | ₱0.160 | ₱0.170 | ₱0.160 | 2.00M shares | ₱326K | -₱0.01 | -5.88% |
| Feb 17, 2025 | ₱0.170 | ₱0.175 | ₱0.168 | 1.18M shares | ₱202K | -₱0.00 | -1.16% |
| Feb 14, 2025 | ₱0.172 | ₱0.172 | ₱0.172 | 540K shares | ₱93K | ₱0.00 | 0.00% |
| Feb 13, 2025 | ₱0.172 | ₱0.177 | ₱0.170 | 170K shares | ₱29K | +₱0.00 | +1.18% |
| Feb 12, 2025 | ₱0.170 | ₱0.175 | ₱0.170 | 930K shares | ₱160K | -₱0.00 | -2.86% |
| Feb 11, 2025 | ₱0.175 | ₱0.180 | ₱0.172 | 1.03M shares | ₱180K | -₱0.00 | -2.78% |
| Feb 10, 2025 | ₱0.180 | ₱0.184 | ₱0.180 | 440K shares | ₱79K | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱0.180 | ₱0.185 | ₱0.180 | 350K shares | ₱63K | -₱0.00 | -2.70% |
| Feb 06, 2025 | ₱0.185 | ₱0.185 | ₱0.183 | 380K shares | ₱70K | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱0.185 | ₱0.185 | ₱0.181 | 190K shares | ₱35K | +₱0.00 | +2.21% |
| Feb 04, 2025 | ₱0.181 | ₱0.181 | ₱0.180 | 390K shares | ₱71K | ₱0.00 | 0.00% |
| Feb 03, 2025 | ₱0.181 | ₱0.189 | ₱0.181 | 1.86M shares | ₱340K | -₱0.01 | -5.24% |
| Jan 31, 2025 | ₱0.191 | ₱0.191 | ₱0.186 | 260K shares | ₱50K | +₱0.01 | +2.69% |
| Jan 30, 2025 | ₱0.186 | ₱0.190 | ₱0.186 | 570K shares | ₱106K | -₱0.00 | -1.06% |
| Jan 28, 2025 | ₱0.188 | ₱0.188 | ₱0.187 | 380K shares | ₱71K | +₱0.00 | +0.53% |
| Jan 27, 2025 | ₱0.187 | ₱0.187 | ₱0.187 | 230K shares | ₱43K | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱0.187 | ₱0.190 | ₱0.187 | 140K shares | ₱26K | -₱0.00 | -1.58% |
| Jan 23, 2025 | ₱0.190 | ₱0.192 | ₱0.186 | 1.70M shares | ₱318K | +₱0.00 | +1.60% |
| Jan 22, 2025 | ₱0.187 | ₱0.188 | ₱0.187 | 400K shares | ₱75K | ₱0.00 | 0.00% |
| Jan 21, 2025 | ₱0.187 | ₱0.187 | ₱0.187 | 490K shares | ₱92K | ₱0.00 | 0.00% |
| Jan 20, 2025 | ₱0.187 | ₱0.193 | ₱0.187 | 850K shares | ₱160K | -₱0.00 | -2.60% |
| Jan 17, 2025 | ₱0.192 | ₱0.192 | ₱0.188 | 720K shares | ₱136K | +₱0.00 | +1.05% |
| Jan 16, 2025 | ₱0.190 | ₱0.195 | ₱0.190 | 1.09M shares | ₱208K | -₱0.00 | -1.04% |
| Jan 15, 2025 | ₱0.192 | ₱0.195 | ₱0.192 | 370K shares | ₱71K | -₱0.00 | -1.54% |
| Jan 14, 2025 | ₱0.195 | ₱0.199 | ₱0.192 | 30K shares | ₱6K | -₱0.00 | -2.01% |
| Jan 13, 2025 | ₱0.199 | ₱0.199 | ₱0.192 | 10K shares | ₱2K | +₱0.01 | +3.65% |
| Jan 10, 2025 | ₱0.192 | ₱0.204 | ₱0.192 | 1.24M shares | ₱243K | -₱0.01 | -3.03% |
| Jan 09, 2025 | ₱0.198 | ₱0.204 | ₱0.196 | 110K shares | ₱22K | -₱0.00 | -0.50% |
| Jan 08, 2025 | ₱0.199 | ₱0.204 | ₱0.197 | 770K shares | ₱154K | -₱0.00 | -2.45% |
| Jan 07, 2025 | ₱0.204 | ₱0.204 | ₱0.198 | 850K shares | ₱169K | +₱0.01 | +2.51% |
| Jan 06, 2025 | ₱0.199 | ₱0.205 | ₱0.195 | 2.22M shares | ₱445K | -₱0.00 | -1.97% |
| Jan 03, 2025 | ₱0.203 | ₱0.205 | ₱0.194 | 3.31M shares | ₱666K | +₱0.01 | +4.64% |
| Jan 02, 2025 | ₱0.194 | ₱0.194 | ₱0.191 | 240K shares | ₱46K | +₱0.00 | +2.11% |
| Dec 27, 2024 | ₱0.190 | ₱0.195 | ₱0.190 | 610K shares | ₱116K | +₱0.00 | +0.53% |
| Dec 26, 2024 | ₱0.189 | ₱0.190 | ₱0.187 | 500K shares | ₱95K | +₱0.00 | +1.07% |
| Dec 23, 2024 | ₱0.187 | ₱0.190 | ₱0.187 | 230K shares | ₱43K | -₱0.00 | -1.06% |
| Dec 20, 2024 | ₱0.189 | ₱0.189 | ₱0.188 | 470K shares | ₱89K | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱0.189 | ₱0.190 | ₱0.189 | 450K shares | ₱85K | ₱0.00 | 0.00% |
| Dec 18, 2024 | ₱0.189 | ₱0.191 | ₱0.189 | 650K shares | ₱123K | ₱0.00 | 0.00% |
| Dec 17, 2024 | ₱0.189 | ₱0.189 | ₱0.189 | 240K shares | ₱45K | ₱0.00 | 0.00% |
| Dec 16, 2024 | ₱0.189 | ₱0.194 | ₱0.189 | 780K shares | ₱148K | -₱0.00 | -2.58% |
| Dec 13, 2024 | ₱0.194 | ₱0.194 | ₱0.189 | 320K shares | ₱61K | +₱0.00 | +2.11% |
| Dec 12, 2024 | ₱0.190 | ₱0.190 | ₱0.190 | 200K shares | ₱38K | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱0.190 | ₱0.190 | ₱0.190 | 750K shares | ₱143K | -₱0.00 | -0.52% |
| Dec 10, 2024 | ₱0.191 | ₱0.191 | ₱0.189 | 350K shares | ₱67K | +₱0.00 | +0.53% |
| Dec 09, 2024 | ₱0.190 | ₱0.194 | ₱0.187 | 1.86M shares | ₱352K | -₱0.00 | -1.55% |
| Dec 06, 2024 | ₱0.193 | ₱0.194 | ₱0.189 | 1.25M shares | ₱239K | -₱0.00 | -0.52% |
| Dec 05, 2024 | ₱0.194 | ₱0.194 | ₱0.188 | 710K shares | ₱135K | +₱0.00 | +2.11% |
| Dec 04, 2024 | ₱0.190 | ₱0.193 | ₱0.189 | 170K shares | ₱32K | -₱0.00 | -1.55% |
| Dec 03, 2024 | ₱0.193 | ₱0.194 | ₱0.189 | 7.41M shares | ₱1.43 Million | -₱0.00 | -0.52% |
| Dec 02, 2024 | ₱0.194 | ₱0.195 | ₱0.187 | 800K shares | ₱151K | +₱0.00 | +2.11% |
| Nov 29, 2024 | ₱0.190 | ₱0.195 | ₱0.190 | 550K shares | ₱105K | -₱0.00 | -0.52% |
| Nov 28, 2024 | ₱0.191 | ₱0.200 | ₱0.191 | 1.96M shares | ₱380K | -₱0.01 | -4.50% |
| Nov 27, 2024 | ₱0.200 | ₱0.200 | ₱0.191 | 930K shares | ₱182K | +₱0.01 | +4.17% |
| Nov 26, 2024 | ₱0.192 | ₱0.192 | ₱0.186 | 1.38M shares | ₱260K | +₱0.00 | +1.05% |
| Nov 25, 2024 | ₱0.190 | ₱0.207 | ₱0.190 | 2.87M shares | ₱566K | -₱0.01 | -7.32% |
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
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
Aug
2025
August 08, 2025
Biggest Daily Gain
₱0.137
(+8.73%)
Single-day gain of 8.73% with ₱0.01 price increase, the largest percentage rise in this period, with 11.26M shares changing hands
Jul
2025
July 29, 2025
Lowest Price
₱0.122
Lowest price of ₱0.122 recorded, marking the period's minimum valuation, with a -6.87% decline on that day
Jul
2025
July 28, 2025
Biggest Daily Loss
₱0.131
(-8.39%)
Single-day loss of -8.39% with ₱0.01 price decrease, the largest percentage drop in this period, with 13.65M shares traded during the decline
Jul
2025
July 23, 2025
Highest Trading Volume
₱0.148
44.25M Shares (₱6.55M total value)
Most actively traded day with 44.25M shares (₱6.55M total value) at ₱0.148 per share, indicating peak investor activity
Jan
2025
January 07, 2025
Highest Price
₱0.204
Peak price of ₱0.204 reached during this period, representing the stock's maximum value, with 850K shares traded and +2.51% price movement on that day
Historical Insights
Statistical analysis of GREEN price movements
Price Volatility
Moderate
GREEN showed moderate volatility with a standard deviation of 2.29% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
downward
The stock price exhibited an downward trend from November 23, 2024 to November 23, 2025, showing price depreciation and negative momentum during this timeframe.
Trading Days Analysis
243 Trading Days
During the 243 trading days analyzed, GREEN recorded 95 positive days, 102 negative days, and 46 unchanged days, resulting in a win rate of 39.1% for the period.
Average Daily Change
-0.16%
The stock demonstrated an average daily change of -0.16%, reflecting negative average daily performance with downward pressure during this timeframe.
Price Range
₱0.08
The trading range spread for GREEN was ₱0.08, 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 company group
Historical Price Data FAQs
Common questions about GREEN stock price history
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, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.
How do I use the advanced filters for GREEN historical data?
Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.
What do the volatility levels mean in GREEN insights?
Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.
How do I interpret the timeline milestones for GREEN?
The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.
What are the date range limitations for GREEN historical data?
You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).
How can I analyze trading volume patterns for GREEN?
Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.
Advanced Filters
Narrow down the GREEN historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.