SPNEC Stock Price History - SP New Energy Corporation
Best Day (1Y)
₱1.62
August 07, 2025
Worst Day (1Y)
₱1.01
December 17, 2024
Average Volume (1Y)
18.93M
Daily Average
Most Traded (1Y)
286.85M
December 23, 2024
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 05, 2025 | ₱1.17 | ₱1.17 | ₱1.15 | 3.03M shares | ₱3.52 Million | ₱0.00 | 0.00% |
| Dec 04, 2025 | ₱1.17 | ₱1.17 | ₱1.15 | 4.04M shares | ₱4.69 Million | ₱0.00 | 0.00% |
| Dec 03, 2025 | ₱1.17 | ₱1.17 | ₱1.15 | 4.62M shares | ₱5.37 Million | -₱0.01 | -0.85% |
| Dec 02, 2025 | ₱1.18 | ₱1.20 | ₱1.17 | 9.50M shares | ₱11.23 Million | -₱0.02 | -1.67% |
| Dec 01, 2025 | ₱1.20 | ₱1.21 | ₱1.19 | 2.24M shares | ₱2.69 Million | ₱0.00 | 0.00% |
| Nov 28, 2025 | ₱1.20 | ₱1.20 | ₱1.19 | 4.15M shares | ₱4.97 Million | ₱0.00 | 0.00% |
| Nov 27, 2025 | ₱1.20 | ₱1.22 | ₱1.19 | 4.55M shares | ₱5.46 Million | -₱0.02 | -1.64% |
| Nov 26, 2025 | ₱1.22 | ₱1.22 | ₱1.20 | 6.52M shares | ₱7.88 Million | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱1.22 | ₱1.23 | ₱1.19 | 10.48M shares | ₱12.63 Million | +₱0.01 | +0.83% |
| Nov 24, 2025 | ₱1.21 | ₱1.22 | ₱1.19 | 4.09M shares | ₱4.92 Million | +₱0.01 | +0.83% |
| Nov 21, 2025 | ₱1.20 | ₱1.21 | ₱1.19 | 898K shares | ₱1.08 Million | +₱0.01 | +0.84% |
| Nov 20, 2025 | ₱1.19 | ₱1.21 | ₱1.19 | 4.43M shares | ₱5.29 Million | -₱0.02 | -1.65% |
| Nov 19, 2025 | ₱1.21 | ₱1.21 | ₱1.18 | 2.38M shares | ₱2.86 Million | +₱0.02 | +1.68% |
| Nov 18, 2025 | ₱1.19 | ₱1.21 | ₱1.17 | 7.03M shares | ₱8.34 Million | -₱0.02 | -1.65% |
| Nov 17, 2025 | ₱1.21 | ₱1.22 | ₱1.18 | 3.97M shares | ₱4.76 Million | +₱0.02 | +1.68% |
| Nov 14, 2025 | ₱1.19 | ₱1.23 | ₱1.18 | 7.60M shares | ₱9.10 Million | -₱0.01 | -0.83% |
| Nov 13, 2025 | ₱1.20 | ₱1.20 | ₱1.18 | 4.14M shares | ₱4.94 Million | +₱0.01 | +0.84% |
| Nov 12, 2025 | ₱1.19 | ₱1.19 | ₱1.18 | 684K shares | ₱812K | ₱0.00 | 0.00% |
| Nov 11, 2025 | ₱1.19 | ₱1.19 | ₱1.16 | 7.04M shares | ₱8.28 Million | ₱0.00 | 0.00% |
| Nov 10, 2025 | ₱1.19 | ₱1.19 | ₱1.16 | 3.39M shares | ₱4.00 Million | ₱0.00 | 0.00% |
| Nov 07, 2025 | ₱1.19 | ₱1.19 | ₱1.17 | 4.37M shares | ₱5.14 Million | ₱0.00 | 0.00% |
| Nov 06, 2025 | ₱1.19 | ₱1.19 | ₱1.17 | 4.38M shares | ₱5.17 Million | ₱0.00 | 0.00% |
| Nov 05, 2025 | ₱1.19 | ₱1.20 | ₱1.18 | 4.31M shares | ₱5.10 Million | -₱0.01 | -0.83% |
| Nov 04, 2025 | ₱1.20 | ₱1.21 | ₱1.18 | 3.93M shares | ₱4.70 Million | -₱0.01 | -0.83% |
| Nov 03, 2025 | ₱1.21 | ₱1.22 | ₱1.18 | 5.18M shares | ₱6.17 Million | -₱0.01 | -0.82% |
| Oct 30, 2025 | ₱1.22 | ₱1.25 | ₱1.21 | 5.91M shares | ₱7.26 Million | -₱0.01 | -0.81% |
| Oct 29, 2025 | ₱1.23 | ₱1.23 | ₱1.17 | 7.09M shares | ₱8.56 Million | +₱0.03 | +2.50% |
| Oct 28, 2025 | ₱1.20 | ₱1.20 | ₱1.16 | 5.12M shares | ₱6.04 Million | +₱0.02 | +1.69% |
| Oct 27, 2025 | ₱1.18 | ₱1.19 | ₱1.16 | 4.57M shares | ₱5.38 Million | +₱0.02 | +1.72% |
| Oct 24, 2025 | ₱1.16 | ₱1.18 | ₱1.15 | 2.99M shares | ₱3.47 Million | -₱0.01 | -0.85% |
| Oct 23, 2025 | ₱1.17 | ₱1.17 | ₱1.15 | 3.97M shares | ₱4.58 Million | +₱0.02 | +1.74% |
| Oct 22, 2025 | ₱1.15 | ₱1.21 | ₱1.15 | 8.86M shares | ₱10.31 Million | -₱0.04 | -3.36% |
| Oct 21, 2025 | ₱1.19 | ₱1.25 | ₱1.19 | 17.97M shares | ₱21.86 Million | +₱0.01 | +0.85% |
| Oct 20, 2025 | ₱1.18 | ₱1.19 | ₱1.15 | 8.53M shares | ₱10.05 Million | +₱0.04 | +3.51% |
| Oct 17, 2025 | ₱1.14 | ₱1.17 | ₱1.14 | 4.15M shares | ₱4.76 Million | -₱0.02 | -1.72% |
| Oct 16, 2025 | ₱1.16 | ₱1.18 | ₱1.15 | 6.64M shares | ₱7.68 Million | -₱0.01 | -0.85% |
| Oct 15, 2025 | ₱1.17 | ₱1.19 | ₱1.17 | 3.19M shares | ₱3.73 Million | -₱0.01 | -0.85% |
| Oct 14, 2025 | ₱1.18 | ₱1.20 | ₱1.17 | 6.62M shares | ₱7.81 Million | +₱0.01 | +0.85% |
| Oct 13, 2025 | ₱1.17 | ₱1.18 | ₱1.15 | 11.04M shares | ₱12.86 Million | -₱0.01 | -0.85% |
| Oct 10, 2025 | ₱1.18 | ₱1.19 | ₱1.17 | 3.76M shares | ₱4.42 Million | ₱0.00 | 0.00% |
| Oct 09, 2025 | ₱1.18 | ₱1.21 | ₱1.17 | 9.89M shares | ₱11.75 Million | -₱0.03 | -2.48% |
| Oct 08, 2025 | ₱1.21 | ₱1.23 | ₱1.19 | 11.70M shares | ₱14.16 Million | +₱0.02 | +1.68% |
| Oct 07, 2025 | ₱1.19 | ₱1.26 | ₱1.19 | 34.90M shares | ₱42.16 Million | -₱0.06 | -4.80% |
| Oct 06, 2025 | ₱1.25 | ₱1.31 | ₱1.25 | 23.25M shares | ₱29.69 Million | -₱0.06 | -4.58% |
| Oct 03, 2025 | ₱1.31 | ₱1.32 | ₱1.30 | 4.76M shares | ₱6.23 Million | ₱0.00 | 0.00% |
| Oct 02, 2025 | ₱1.31 | ₱1.33 | ₱1.31 | 5.75M shares | ₱7.55 Million | -₱0.01 | -0.76% |
| Oct 01, 2025 | ₱1.32 | ₱1.33 | ₱1.31 | 6.00M shares | ₱7.90 Million | +₱0.01 | +0.76% |
| Sep 30, 2025 | ₱1.31 | ₱1.34 | ₱1.31 | 9.11M shares | ₱12.00 Million | -₱0.02 | -1.50% |
| Sep 29, 2025 | ₱1.33 | ₱1.36 | ₱1.33 | 11.80M shares | ₱15.83 Million | ₱0.00 | 0.00% |
| Sep 26, 2025 | ₱1.33 | ₱1.33 | ₱1.32 | 7.40M shares | ₱9.83 Million | -₱0.01 | -0.75% |
| Sep 25, 2025 | ₱1.34 | ₱1.35 | ₱1.32 | 7.46M shares | ₱9.96 Million | -₱0.01 | -0.74% |
| Sep 24, 2025 | ₱1.35 | ₱1.35 | ₱1.33 | 6.94M shares | ₱9.32 Million | ₱0.00 | 0.00% |
| Sep 23, 2025 | ₱1.35 | ₱1.36 | ₱1.33 | 11.37M shares | ₱15.30 Million | -₱0.01 | -0.74% |
| Sep 22, 2025 | ₱1.36 | ₱1.36 | ₱1.33 | 6.18M shares | ₱8.36 Million | +₱0.01 | +0.74% |
| Sep 19, 2025 | ₱1.35 | ₱1.36 | ₱1.34 | 6.85M shares | ₱9.23 Million | ₱0.00 | 0.00% |
| Sep 18, 2025 | ₱1.35 | ₱1.35 | ₱1.33 | 6.38M shares | ₱8.57 Million | ₱0.00 | 0.00% |
| Sep 17, 2025 | ₱1.35 | ₱1.36 | ₱1.33 | 7.32M shares | ₱9.85 Million | +₱0.01 | +0.75% |
| Sep 16, 2025 | ₱1.34 | ₱1.34 | ₱1.31 | 9.28M shares | ₱12.34 Million | +₱0.01 | +0.75% |
| Sep 15, 2025 | ₱1.33 | ₱1.36 | ₱1.31 | 14.45M shares | ₱19.15 Million | -₱0.03 | -2.21% |
| Sep 12, 2025 | ₱1.36 | ₱1.37 | ₱1.34 | 10.68M shares | ₱14.47 Million | -₱0.01 | -0.73% |
| Sep 11, 2025 | ₱1.37 | ₱1.38 | ₱1.35 | 7.19M shares | ₱9.79 Million | ₱0.00 | 0.00% |
| Sep 10, 2025 | ₱1.37 | ₱1.41 | ₱1.35 | 20.13M shares | ₱27.66 Million | -₱0.03 | -2.14% |
| Sep 09, 2025 | ₱1.40 | ₱1.41 | ₱1.39 | 3.18M shares | ₱4.44 Million | +₱0.02 | +1.45% |
| Sep 08, 2025 | ₱1.38 | ₱1.42 | ₱1.37 | 20.88M shares | ₱29.19 Million | +₱0.01 | +0.73% |
| Sep 05, 2025 | ₱1.37 | ₱1.38 | ₱1.35 | 5.94M shares | ₱8.12 Million | ₱0.00 | 0.00% |
| Sep 04, 2025 | ₱1.37 | ₱1.37 | ₱1.31 | 21.62M shares | ₱29.08 Million | +₱0.06 | +4.58% |
| Sep 03, 2025 | ₱1.31 | ₱1.32 | ₱1.29 | 11.67M shares | ₱15.26 Million | +₱0.01 | +0.77% |
| Sep 02, 2025 | ₱1.30 | ₱1.32 | ₱1.29 | 15.31M shares | ₱19.92 Million | -₱0.01 | -0.76% |
| Sep 01, 2025 | ₱1.31 | ₱1.31 | ₱1.28 | 13.43M shares | ₱17.42 Million | +₱0.01 | +0.77% |
| Aug 29, 2025 | ₱1.30 | ₱1.32 | ₱1.28 | 13.74M shares | ₱17.80 Million | -₱0.02 | -1.52% |
| Aug 28, 2025 | ₱1.32 | ₱1.32 | ₱1.31 | 17.93M shares | ₱23.54 Million | ₱0.00 | 0.00% |
| Aug 27, 2025 | ₱1.32 | ₱1.32 | ₱1.28 | 13.48M shares | ₱17.54 Million | +₱0.02 | +1.54% |
| Aug 26, 2025 | ₱1.30 | ₱1.34 | ₱1.29 | 42.10M shares | ₱55.06 Million | -₱0.06 | -4.41% |
| Aug 22, 2025 | ₱1.36 | ₱1.38 | ₱1.34 | 7.49M shares | ₱10.17 Million | ₱0.00 | 0.00% |
| Aug 20, 2025 | ₱1.36 | ₱1.38 | ₱1.34 | 7.02M shares | ₱9.57 Million | +₱0.01 | +0.74% |
| Aug 19, 2025 | ₱1.35 | ₱1.35 | ₱1.32 | 15.57M shares | ₱20.81 Million | ₱0.00 | 0.00% |
| Aug 18, 2025 | ₱1.35 | ₱1.37 | ₱1.32 | 22.89M shares | ₱30.62 Million | ₱0.00 | 0.00% |
| Aug 15, 2025 | ₱1.35 | ₱1.41 | ₱1.35 | 21.92M shares | ₱30.10 Million | -₱0.06 | -4.26% |
| Aug 14, 2025 | ₱1.41 | ₱1.41 | ₱1.35 | 26.01M shares | ₱36.00 Million | +₱0.02 | +1.44% |
| Aug 13, 2025 | ₱1.39 | ₱1.42 | ₱1.37 | 18.87M shares | ₱26.25 Million | -₱0.02 | -1.42% |
| Aug 12, 2025 | ₱1.41 | ₱1.49 | ₱1.37 | 62.17M shares | ₱88.32 Million | -₱0.04 | -2.76% |
| Aug 11, 2025 | ₱1.45 | ₱1.46 | ₱1.43 | 27.56M shares | ₱39.78 Million | ₱0.00 | 0.00% |
| Aug 08, 2025 | ₱1.45 | ₱1.63 | ₱1.45 | 183.16M shares | ₱279.41 Million | -₱0.15 | -10.49% |
| Aug 07, 2025 | ₱1.62 | ₱1.62 | ₱1.55 | 41.30M shares | ₱66.02 Million | +₱0.06 | +3.85% |
| Aug 06, 2025 | ₱1.56 | ₱1.56 | ₱1.49 | 44.42M shares | ₱67.68 Million | +₱0.05 | +3.31% |
| Aug 05, 2025 | ₱1.51 | ₱1.63 | ₱1.51 | 143.07M shares | ₱223.68 Million | -₱0.03 | -1.95% |
| Aug 04, 2025 | ₱1.54 | ₱1.54 | ₱1.48 | 21.91M shares | ₱33.51 Million | +₱0.04 | +2.67% |
| Aug 01, 2025 | ₱1.50 | ₱1.50 | ₱1.44 | 11.50M shares | ₱16.98 Million | +₱0.02 | +1.35% |
| Jul 31, 2025 | ₱1.48 | ₱1.52 | ₱1.46 | 13.59M shares | ₱20.13 Million | -₱0.04 | -2.63% |
| Jul 30, 2025 | ₱1.52 | ₱1.53 | ₱1.46 | 54.97M shares | ₱83.31 Million | +₱0.04 | +2.70% |
| Jul 29, 2025 | ₱1.48 | ₱1.48 | ₱1.43 | 61.81M shares | ₱91.28 Million | +₱0.02 | +1.37% |
| Jul 28, 2025 | ₱1.46 | ₱1.47 | ₱1.44 | 13.67M shares | ₱19.85 Million | +₱0.02 | +1.39% |
| Jul 25, 2025 | ₱1.44 | ₱1.47 | ₱1.42 | 46.80M shares | ₱67.40 Million | -₱0.03 | -2.04% |
| Jul 24, 2025 | ₱1.47 | ₱1.52 | ₱1.47 | 28.32M shares | ₱42.06 Million | -₱0.04 | -2.65% |
| Jul 23, 2025 | ₱1.51 | ₱1.56 | ₱1.50 | 31.77M shares | ₱48.30 Million | -₱0.04 | -2.58% |
| Jul 22, 2025 | ₱1.55 | ₱1.56 | ₱1.53 | 15.02M shares | ₱23.19 Million | -₱0.01 | -0.64% |
| Jul 21, 2025 | ₱1.56 | ₱1.58 | ₱1.54 | 21.78M shares | ₱33.98 Million | -₱0.01 | -0.64% |
| Jul 18, 2025 | ₱1.57 | ₱1.57 | ₱1.47 | 31.93M shares | ₱48.61 Million | +₱0.05 | +3.29% |
| Jul 17, 2025 | ₱1.52 | ₱1.52 | ₱1.48 | 14.29M shares | ₱21.40 Million | +₱0.01 | +0.66% |
| Jul 16, 2025 | ₱1.51 | ₱1.57 | ₱1.47 | 45.28M shares | ₱68.88 Million | -₱0.02 | -1.31% |
| Jul 15, 2025 | ₱1.53 | ₱1.53 | ₱1.44 | 38.83M shares | ₱58.19 Million | +₱0.08 | +5.52% |
| Jul 14, 2025 | ₱1.45 | ₱1.45 | ₱1.42 | 15.29M shares | ₱21.98 Million | +₱0.01 | +0.69% |
| Jul 11, 2025 | ₱1.44 | ₱1.44 | ₱1.40 | 32.28M shares | ₱45.68 Million | ₱0.00 | 0.00% |
| Jul 10, 2025 | ₱1.44 | ₱1.50 | ₱1.43 | 38.23M shares | ₱55.17 Million | -₱0.06 | -4.00% |
| Jul 09, 2025 | ₱1.50 | ₱1.52 | ₱1.45 | 34.24M shares | ₱51.00 Million | +₱0.06 | +4.17% |
| Jul 08, 2025 | ₱1.44 | ₱1.46 | ₱1.40 | 47.32M shares | ₱67.83 Million | +₱0.01 | +0.70% |
| Jul 07, 2025 | ₱1.43 | ₱1.50 | ₱1.38 | 58.27M shares | ₱82.91 Million | -₱0.02 | -1.38% |
| Jul 04, 2025 | ₱1.45 | ₱1.47 | ₱1.27 | 152.86M shares | ₱209.81 Million | +₱0.23 | +16.00% |
| Jul 03, 2025 | ₱1.25 | ₱1.27 | ₱1.24 | 22.36M shares | ₱27.99 Million | ₱0.00 | 0.00% |
| Jul 02, 2025 | ₱1.25 | ₱1.25 | ₱1.23 | 6.90M shares | ₱8.57 Million | ₱0.00 | 0.00% |
| Jul 01, 2025 | ₱1.25 | ₱1.25 | ₱1.23 | 16.26M shares | ₱20.23 Million | +₱0.01 | +0.81% |
| Jun 30, 2025 | ₱1.24 | ₱1.24 | ₱1.22 | 4.90M shares | ₱6.04 Million | +₱0.01 | +0.81% |
| Jun 27, 2025 | ₱1.23 | ₱1.24 | ₱1.22 | 5.66M shares | ₱6.96 Million | +₱0.01 | +0.82% |
| Jun 26, 2025 | ₱1.22 | ₱1.25 | ₱1.22 | 22.28M shares | ₱27.39 Million | +₱0.01 | +0.83% |
| Jun 25, 2025 | ₱1.21 | ₱1.22 | ₱1.20 | 6.53M shares | ₱7.89 Million | +₱0.01 | +0.83% |
| Jun 24, 2025 | ₱1.20 | ₱1.21 | ₱1.20 | 3.67M shares | ₱4.42 Million | -₱0.01 | -0.83% |
| Jun 23, 2025 | ₱1.21 | ₱1.23 | ₱1.20 | 11.25M shares | ₱13.54 Million | -₱0.02 | -1.63% |
| Jun 20, 2025 | ₱1.23 | ₱1.23 | ₱1.21 | 6.82M shares | ₱8.37 Million | ₱0.00 | 0.00% |
| Jun 19, 2025 | ₱1.23 | ₱1.23 | ₱1.21 | 7.52M shares | ₱9.22 Million | ₱0.00 | 0.00% |
| Jun 18, 2025 | ₱1.23 | ₱1.23 | ₱1.21 | 16.15M shares | ₱19.77 Million | +₱0.01 | +0.82% |
| Jun 17, 2025 | ₱1.22 | ₱1.23 | ₱1.21 | 4.22M shares | ₱5.14 Million | ₱0.00 | 0.00% |
| Jun 16, 2025 | ₱1.22 | ₱1.24 | ₱1.19 | 25.71M shares | ₱31.40 Million | +₱0.01 | +0.83% |
| Jun 13, 2025 | ₱1.21 | ₱1.21 | ₱1.19 | 8.70M shares | ₱10.45 Million | ₱0.00 | 0.00% |
| Jun 11, 2025 | ₱1.21 | ₱1.21 | ₱1.19 | 6.25M shares | ₱7.52 Million | ₱0.00 | 0.00% |
| Jun 10, 2025 | ₱1.21 | ₱1.23 | ₱1.20 | 19.87M shares | ₱24.06 Million | -₱0.01 | -0.82% |
| Jun 09, 2025 | ₱1.22 | ₱1.22 | ₱1.19 | 11.39M shares | ₱13.73 Million | ₱0.00 | 0.00% |
| Jun 05, 2025 | ₱1.22 | ₱1.22 | ₱1.22 | 15.40M shares | ₱18.44 Million | +₱0.02 | +1.67% |
| Jun 04, 2025 | ₱1.20 | ₱1.20 | ₱1.17 | 17.85M shares | ₱21.18 Million | ₱0.00 | 0.00% |
| Jun 03, 2025 | ₱1.20 | ₱1.22 | ₱1.19 | 9.65M shares | ₱11.58 Million | -₱0.02 | -1.64% |
| Jun 02, 2025 | ₱1.22 | ₱1.22 | ₱1.19 | 7.93M shares | ₱9.58 Million | ₱0.00 | 0.00% |
| May 30, 2025 | ₱1.22 | ₱1.22 | ₱1.20 | 8.70M shares | ₱10.57 Million | +₱0.01 | +0.83% |
| May 29, 2025 | ₱1.21 | ₱1.24 | ₱1.21 | 14.57M shares | ₱17.72 Million | -₱0.03 | -2.42% |
| May 28, 2025 | ₱1.24 | ₱1.25 | ₱1.23 | 10.71M shares | ₱13.27 Million | ₱0.00 | 0.00% |
| May 27, 2025 | ₱1.24 | ₱1.24 | ₱1.22 | 9.14M shares | ₱11.26 Million | ₱0.00 | 0.00% |
| May 26, 2025 | ₱1.24 | ₱1.24 | ₱1.21 | 7.59M shares | ₱9.36 Million | +₱0.01 | +0.81% |
| May 23, 2025 | ₱1.23 | ₱1.23 | ₱1.21 | 5.62M shares | ₱6.88 Million | ₱0.00 | 0.00% |
| May 22, 2025 | ₱1.23 | ₱1.23 | ₱1.19 | 19.87M shares | ₱23.94 Million | +₱0.02 | +1.65% |
| May 21, 2025 | ₱1.21 | ₱1.22 | ₱1.20 | 15.05M shares | ₱18.17 Million | +₱0.01 | +0.83% |
| May 20, 2025 | ₱1.20 | ₱1.26 | ₱1.20 | 26.45M shares | ₱32.26 Million | -₱0.06 | -4.76% |
| May 19, 2025 | ₱1.26 | ₱1.27 | ₱1.24 | 22.81M shares | ₱28.55 Million | +₱0.01 | +0.80% |
| May 16, 2025 | ₱1.25 | ₱1.25 | ₱1.23 | 7.65M shares | ₱9.54 Million | ₱0.00 | 0.00% |
| May 15, 2025 | ₱1.25 | ₱1.25 | ₱1.23 | 8.63M shares | ₱10.73 Million | +₱0.01 | +0.81% |
| May 14, 2025 | ₱1.24 | ₱1.24 | ₱1.22 | 6.69M shares | ₱8.25 Million | ₱0.00 | 0.00% |
| May 13, 2025 | ₱1.24 | ₱1.26 | ₱1.22 | 20.43M shares | ₱25.27 Million | ₱0.00 | 0.00% |
| May 09, 2025 | ₱1.24 | ₱1.25 | ₱1.23 | 14.65M shares | ₱18.15 Million | ₱0.00 | 0.00% |
| May 08, 2025 | ₱1.24 | ₱1.25 | ₱1.23 | 3.19M shares | ₱3.98 Million | -₱0.01 | -0.80% |
| May 07, 2025 | ₱1.25 | ₱1.26 | ₱1.20 | 19.99M shares | ₱24.77 Million | +₱0.05 | +4.17% |
| May 06, 2025 | ₱1.20 | ₱1.23 | ₱1.20 | 24.25M shares | ₱29.30 Million | -₱0.03 | -2.44% |
| May 05, 2025 | ₱1.23 | ₱1.26 | ₱1.22 | 21.41M shares | ₱26.42 Million | -₱0.04 | -3.15% |
| May 02, 2025 | ₱1.27 | ₱1.28 | ₱1.25 | 11.52M shares | ₱14.62 Million | -₱0.01 | -0.78% |
| Apr 30, 2025 | ₱1.28 | ₱1.28 | ₱1.26 | 9.45M shares | ₱12.04 Million | ₱0.00 | 0.00% |
| Apr 29, 2025 | ₱1.28 | ₱1.29 | ₱1.26 | 48.54M shares | ₱62.08 Million | ₱0.00 | 0.00% |
| Apr 28, 2025 | ₱1.28 | ₱1.28 | ₱1.24 | 99.12M shares | ₱126.50 Million | +₱0.03 | +2.40% |
| Apr 25, 2025 | ₱1.25 | ₱1.25 | ₱1.23 | 12.32M shares | ₱15.30 Million | +₱0.01 | +0.81% |
| Apr 24, 2025 | ₱1.24 | ₱1.24 | ₱1.23 | 2.59M shares | ₱3.20 Million | ₱0.00 | 0.00% |
| Apr 23, 2025 | ₱1.24 | ₱1.24 | ₱1.23 | 10.35M shares | ₱12.79 Million | ₱0.00 | 0.00% |
| Apr 22, 2025 | ₱1.24 | ₱1.25 | ₱1.23 | 6.09M shares | ₱7.52 Million | -₱0.01 | -0.80% |
| Apr 21, 2025 | ₱1.25 | ₱1.25 | ₱1.21 | 10.69M shares | ₱13.20 Million | ₱0.00 | 0.00% |
| Apr 16, 2025 | ₱1.25 | ₱1.25 | ₱1.18 | 16.20M shares | ₱19.89 Million | +₱0.05 | +4.17% |
| Apr 15, 2025 | ₱1.20 | ₱1.20 | ₱1.17 | 8.69M shares | ₱10.33 Million | +₱0.03 | +2.56% |
| Apr 14, 2025 | ₱1.17 | ₱1.17 | ₱1.14 | 10.56M shares | ₱12.28 Million | +₱0.02 | +1.74% |
| Apr 11, 2025 | ₱1.15 | ₱1.16 | ₱1.13 | 7.89M shares | ₱9.07 Million | ₱0.00 | 0.00% |
| Apr 10, 2025 | ₱1.15 | ₱1.16 | ₱1.13 | 11.73M shares | ₱13.47 Million | +₱0.03 | +2.68% |
| Apr 08, 2025 | ₱1.12 | ₱1.12 | ₱1.06 | 13.20M shares | ₱14.65 Million | +₱0.03 | +2.75% |
| Apr 07, 2025 | ₱1.09 | ₱1.12 | ₱1.03 | 35.07M shares | ₱38.17 Million | -₱0.06 | -5.22% |
| Apr 04, 2025 | ₱1.15 | ₱1.15 | ₱1.12 | 18.52M shares | ₱20.97 Million | ₱0.00 | 0.00% |
| Apr 03, 2025 | ₱1.15 | ₱1.15 | ₱1.13 | 35.10M shares | ₱40.34 Million | ₱0.00 | 0.00% |
| Apr 02, 2025 | ₱1.15 | ₱1.16 | ₱1.13 | 16.85M shares | ₱19.25 Million | ₱0.00 | 0.00% |
| Mar 31, 2025 | ₱1.15 | ₱1.15 | ₱1.12 | 11.86M shares | ₱13.54 Million | +₱0.01 | +0.88% |
| Mar 28, 2025 | ₱1.14 | ₱1.15 | ₱1.11 | 22.58M shares | ₱25.54 Million | +₱0.01 | +0.88% |
| Mar 27, 2025 | ₱1.13 | ₱1.16 | ₱1.11 | 22.95M shares | ₱25.93 Million | -₱0.01 | -0.88% |
| Mar 26, 2025 | ₱1.14 | ₱1.23 | ₱1.14 | 53.97M shares | ₱63.12 Million | -₱0.08 | -7.32% |
| Mar 25, 2025 | ₱1.23 | ₱1.25 | ₱1.22 | 23.01M shares | ₱28.35 Million | -₱0.02 | -1.60% |
| Mar 24, 2025 | ₱1.25 | ₱1.25 | ₱1.23 | 8.97M shares | ₱11.13 Million | +₱0.01 | +0.81% |
| Mar 21, 2025 | ₱1.24 | ₱1.28 | ₱1.23 | 49.27M shares | ₱61.98 Million | -₱0.01 | -0.80% |
| Mar 20, 2025 | ₱1.25 | ₱1.26 | ₱1.23 | 34.83M shares | ₱43.43 Million | +₱0.02 | +1.63% |
| Mar 19, 2025 | ₱1.23 | ₱1.24 | ₱1.22 | 12.92M shares | ₱15.91 Million | +₱0.01 | +0.82% |
| Mar 18, 2025 | ₱1.22 | ₱1.26 | ₱1.22 | 31.08M shares | ₱38.20 Million | -₱0.03 | -2.40% |
| Mar 17, 2025 | ₱1.25 | ₱1.25 | ₱1.23 | 24.57M shares | ₱30.51 Million | +₱0.01 | +0.81% |
| Mar 14, 2025 | ₱1.24 | ₱1.30 | ₱1.23 | 84.74M shares | ₱107.04 Million | -₱0.01 | -0.80% |
| Mar 13, 2025 | ₱1.25 | ₱1.26 | ₱1.18 | 135.30M shares | ₱167.04 Million | +₱0.11 | +8.70% |
| Mar 12, 2025 | ₱1.15 | ₱1.18 | ₱1.15 | 9.53M shares | ₱11.08 Million | -₱0.03 | -2.54% |
| Mar 11, 2025 | ₱1.18 | ₱1.20 | ₱1.17 | 13.45M shares | ₱15.91 Million | -₱0.02 | -1.67% |
| Mar 10, 2025 | ₱1.20 | ₱1.20 | ₱1.18 | 20.58M shares | ₱24.54 Million | +₱0.03 | +2.56% |
| Mar 07, 2025 | ₱1.17 | ₱1.19 | ₱1.15 | 52.18M shares | ₱60.96 Million | +₱0.02 | +1.74% |
| Mar 06, 2025 | ₱1.15 | ₱1.15 | ₱1.13 | 15.62M shares | ₱17.77 Million | +₱0.01 | +0.88% |
| Mar 05, 2025 | ₱1.14 | ₱1.15 | ₱1.13 | 8.73M shares | ₱9.95 Million | -₱0.01 | -0.87% |
| Mar 04, 2025 | ₱1.15 | ₱1.15 | ₱1.13 | 6.08M shares | ₱6.96 Million | ₱0.00 | 0.00% |
| Mar 03, 2025 | ₱1.15 | ₱1.15 | ₱1.12 | 9.14M shares | ₱10.36 Million | +₱0.04 | +3.60% |
| Feb 28, 2025 | ₱1.11 | ₱1.16 | ₱1.11 | 9.55M shares | ₱10.83 Million | -₱0.03 | -2.63% |
| Feb 27, 2025 | ₱1.14 | ₱1.16 | ₱1.14 | 10.10M shares | ₱11.54 Million | -₱0.01 | -0.87% |
| Feb 26, 2025 | ₱1.15 | ₱1.16 | ₱1.13 | 19.30M shares | ₱22.14 Million | +₱0.02 | +1.77% |
| Feb 25, 2025 | ₱1.13 | ₱1.13 | ₱1.11 | 5.60M shares | ₱6.31 Million | ₱0.00 | 0.00% |
| Feb 24, 2025 | ₱1.13 | ₱1.13 | ₱1.11 | 5.51M shares | ₱6.19 Million | ₱0.00 | 0.00% |
| Feb 21, 2025 | ₱1.13 | ₱1.13 | ₱1.10 | 5.99M shares | ₱6.72 Million | +₱0.01 | +0.89% |
| Feb 20, 2025 | ₱1.12 | ₱1.13 | ₱1.10 | 7.41M shares | ₱8.25 Million | -₱0.01 | -0.88% |
| Feb 19, 2025 | ₱1.13 | ₱1.13 | ₱1.09 | 9.82M shares | ₱11.00 Million | +₱0.03 | +2.73% |
| Feb 18, 2025 | ₱1.10 | ₱1.10 | ₱1.08 | 10.17M shares | ₱11.13 Million | ₱0.00 | 0.00% |
| Feb 17, 2025 | ₱1.10 | ₱1.13 | ₱1.09 | 14.30M shares | ₱15.79 Million | -₱0.03 | -2.65% |
| Feb 14, 2025 | ₱1.13 | ₱1.14 | ₱1.12 | 4.50M shares | ₱5.08 Million | -₱0.01 | -0.88% |
| Feb 13, 2025 | ₱1.14 | ₱1.14 | ₱1.12 | 5.81M shares | ₱6.57 Million | +₱0.01 | +0.88% |
| Feb 12, 2025 | ₱1.13 | ₱1.16 | ₱1.13 | 9.40M shares | ₱10.70 Million | -₱0.03 | -2.59% |
| Feb 11, 2025 | ₱1.16 | ₱1.16 | ₱1.14 | 8.08M shares | ₱9.32 Million | ₱0.00 | 0.00% |
| Feb 10, 2025 | ₱1.16 | ₱1.17 | ₱1.15 | 5.29M shares | ₱6.14 Million | ₱0.00 | 0.00% |
| Feb 07, 2025 | ₱1.16 | ₱1.16 | ₱1.14 | 6.22M shares | ₱7.17 Million | +₱0.01 | +0.87% |
| Feb 06, 2025 | ₱1.15 | ₱1.16 | ₱1.14 | 11.98M shares | ₱13.78 Million | ₱0.00 | 0.00% |
| Feb 05, 2025 | ₱1.15 | ₱1.15 | ₱1.13 | 13.15M shares | ₱15.09 Million | +₱0.01 | +0.88% |
| Feb 04, 2025 | ₱1.14 | ₱1.14 | ₱1.11 | 8.10M shares | ₱9.20 Million | +₱0.01 | +0.88% |
| Feb 03, 2025 | ₱1.13 | ₱1.14 | ₱1.11 | 24.07M shares | ₱27.08 Million | -₱0.02 | -1.74% |
| Jan 31, 2025 | ₱1.15 | ₱1.15 | ₱1.13 | 18.52M shares | ₱21.17 Million | +₱0.01 | +0.88% |
| Jan 30, 2025 | ₱1.14 | ₱1.15 | ₱1.13 | 13.67M shares | ₱15.56 Million | ₱0.00 | 0.00% |
| Jan 28, 2025 | ₱1.14 | ₱1.14 | ₱1.11 | 17.08M shares | ₱19.30 Million | ₱0.00 | 0.00% |
| Jan 27, 2025 | ₱1.14 | ₱1.14 | ₱1.11 | 17.20M shares | ₱19.50 Million | ₱0.00 | 0.00% |
| Jan 24, 2025 | ₱1.14 | ₱1.14 | ₱1.12 | 11.24M shares | ₱12.74 Million | -₱0.01 | -0.87% |
| Jan 23, 2025 | ₱1.15 | ₱1.17 | ₱1.14 | 19.11M shares | ₱21.99 Million | -₱0.02 | -1.71% |
| Jan 22, 2025 | ₱1.17 | ₱1.18 | ₱1.15 | 28.76M shares | ₱33.46 Million | +₱0.02 | +1.74% |
| Jan 21, 2025 | ₱1.15 | ₱1.16 | ₱1.10 | 33.67M shares | ₱38.18 Million | +₱0.05 | +4.55% |
| Jan 20, 2025 | ₱1.10 | ₱1.12 | ₱1.10 | 11.15M shares | ₱12.28 Million | -₱0.02 | -1.79% |
| Jan 17, 2025 | ₱1.12 | ₱1.13 | ₱1.10 | 18.93M shares | ₱21.10 Million | -₱0.01 | -0.88% |
| Jan 16, 2025 | ₱1.13 | ₱1.14 | ₱1.09 | 34.85M shares | ₱38.82 Million | +₱0.03 | +2.73% |
| Jan 15, 2025 | ₱1.10 | ₱1.10 | ₱1.07 | 14.18M shares | ₱15.37 Million | +₱0.01 | +0.92% |
| Jan 14, 2025 | ₱1.09 | ₱1.09 | ₱1.07 | 4.89M shares | ₱5.30 Million | ₱0.00 | 0.00% |
| Jan 13, 2025 | ₱1.09 | ₱1.09 | ₱1.06 | 7.52M shares | ₱8.14 Million | +₱0.02 | +1.87% |
| Jan 10, 2025 | ₱1.07 | ₱1.07 | ₱1.06 | 12.92M shares | ₱13.76 Million | ₱0.00 | 0.00% |
| Jan 09, 2025 | ₱1.07 | ₱1.08 | ₱1.05 | 13.80M shares | ₱14.67 Million | ₱0.00 | 0.00% |
| Jan 08, 2025 | ₱1.07 | ₱1.07 | ₱1.05 | 8.41M shares | ₱8.91 Million | ₱0.00 | 0.00% |
| Jan 07, 2025 | ₱1.07 | ₱1.10 | ₱1.05 | 11.57M shares | ₱12.40 Million | -₱0.02 | -1.83% |
| Jan 06, 2025 | ₱1.09 | ₱1.10 | ₱1.08 | 14.57M shares | ₱15.89 Million | -₱0.01 | -0.91% |
| Jan 03, 2025 | ₱1.10 | ₱1.10 | ₱1.03 | 38.55M shares | ₱41.43 Million | +₱0.07 | +6.80% |
| Jan 02, 2025 | ₱1.03 | ₱1.04 | ₱1.03 | 4.43M shares | ₱4.56 Million | +₱0.01 | +0.98% |
| Dec 27, 2024 | ₱1.02 | ₱1.05 | ₱1.02 | 7.02M shares | ₱7.27 Million | -₱0.01 | -0.97% |
| Dec 26, 2024 | ₱1.03 | ₱1.03 | ₱1.02 | 4.68M shares | ₱4.82 Million | ₱0.00 | 0.00% |
| Dec 23, 2024 | ₱1.03 | ₱1.03 | ₱1.01 | 286.85M shares | ₱295.40 Million | +₱0.01 | +0.98% |
| Dec 20, 2024 | ₱1.02 | ₱1.02 | ₱1.01 | 20.98M shares | ₱21.28 Million | ₱0.00 | 0.00% |
| Dec 19, 2024 | ₱1.02 | ₱1.02 | ₱1.00 | 18.48M shares | ₱18.68 Million | -₱0.01 | -0.97% |
| Dec 18, 2024 | ₱1.03 | ₱1.03 | ₱1.01 | 11.30M shares | ₱11.56 Million | +₱0.02 | +1.98% |
| Dec 17, 2024 | ₱1.01 | ₱1.04 | ₱1.01 | 11.78M shares | ₱12.08 Million | -₱0.03 | -2.88% |
| Dec 16, 2024 | ₱1.04 | ₱1.04 | ₱1.03 | 22.67M shares | ₱23.43 Million | ₱0.00 | 0.00% |
| Dec 13, 2024 | ₱1.04 | ₱1.04 | ₱1.03 | 6.71M shares | ₱6.95 Million | ₱0.00 | 0.00% |
| Dec 12, 2024 | ₱1.04 | ₱1.04 | ₱1.03 | 5.66M shares | ₱5.87 Million | ₱0.00 | 0.00% |
| Dec 11, 2024 | ₱1.04 | ₱1.04 | ₱1.03 | 6.54M shares | ₱6.78 Million | ₱0.00 | 0.00% |
| Dec 10, 2024 | ₱1.04 | ₱1.04 | ₱1.03 | 1.95M shares | ₱2.01 Million | ₱0.00 | 0.00% |
| Dec 09, 2024 | ₱1.04 | ₱1.04 | ₱1.03 | 14.07M shares | ₱14.57 Million | ₱0.00 | 0.00% |
| Dec 06, 2024 | ₱1.04 | ₱1.04 | ₱1.02 | 14.15M shares | ₱14.63 Million | ₱0.00 | 0.00% |
| Dec 05, 2024 | ₱1.04 | ₱1.04 | ₱1.03 | 9.27M shares | ₱9.59 Million | ₱0.00 | 0.00% |
This historical data puts the recent movement of the SPNEC 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 SPNEC sits within its recent range.
Price & Volume Charts
Visual representation of SPNEC historical performance for the selected period
Historical Price Chart
The chart displays SPNEC 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 SPNEC price history for the selected period
Aug
2025
August 08, 2025
Biggest Daily Loss
₱1.45
(-10.49%)
Single-day loss of -10.49% with ₱0.15 price decrease, the largest percentage drop in this period, with 183.16M shares traded during the decline
Aug
2025
August 07, 2025
Highest Price
₱1.62
Peak price of ₱1.62 reached during this period, representing the stock's maximum value, with 41.30M shares traded and +3.85% price movement on that day
Jul
2025
July 04, 2025
Biggest Daily Gain
₱1.45
(+16.00%)
Single-day gain of 16.00% with ₱0.23 price increase, the largest percentage rise in this period, with 152.86M shares changing hands
Dec
2024
December 23, 2024
Highest Trading Volume
₱1.03
286.85M Shares (₱295.46M total value)
Most actively traded day with 286.85M shares (₱295.46M total value) at ₱1.03 per share, indicating peak investor activity
Dec
2024
December 17, 2024
Lowest Price
₱1.01
Lowest price of ₱1.01 recorded, marking the period's minimum valuation, with a -2.88% decline on that day
Historical Insights
Statistical analysis of SPNEC price movements for the selected period
Long-Term Trend (MA200)
Bearish
SPNEC is trading 7.55% below the 200-day Moving Average (₱1.27). This level often acts as dynamic resistance during downtrends.
Price Volatility
Moderate
SPNEC showed moderate volatility with a standard deviation of 2.24% in daily price changes, showing typical market fluctuations within normal trading ranges.
Overall Trend
upward
The stock price exhibited an upward trend from December 05, 2024 to December 05, 2025, demonstrating positive momentum and price appreciation over the selected period.
Trading Days Analysis
245 Trading Days
During the 245 trading days analyzed, SPNEC recorded 90 positive days, 81 negative days, and 74 unchanged days, resulting in a win rate of 36.7% for the period.
Average Daily Change
+0.07%
The stock demonstrated an average daily change of +0.07%, indicating positive average daily performance and consistent upward momentum over the analyzed period.
Price Range
₱0.61
The trading range spread for SPNEC was ₱0.61, 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 SPNEC by sector and industry.
Historical Price Data FAQs
Common questions about SPNEC stock price history page
What is the SPNEC stock price history page?
The SPNEC stock price history page provides comprehensive historical trading data for SP New Energy Corporation, including daily price movements, trading volumes, key milestones, and detailed insights into price trends, volatility patterns, and trading activity over time.
What is SPNEC's 52-week trading range?
SPNEC has traded between ₱1.01 and ₱1.62 over the past 52 weeks for SP New Energy Corporation, representing a price range of 60.4%. Currently trading at ₱1.17, the stock is 15.8% above its 52-week low and 27.8% below its 52-week high.
How has SPNEC performed year-to-date (YTD)?
Year-to-date in 2025, SPNEC has gained 13.6% from ₱1.03 to ₱1.17 for SP New Energy Corporation. The stock reached a YTD high of ₱1.62 and a low of ₱1.03.
What is SPNEC's 50-day moving average (MA50)?
The 50-day moving average for SP New Energy Corporation (SPNEC) is ₱1.21. The stock is currently trading below this level at ₱1.17, which is 3.3% below the 50-day MA.
What is SPNEC's 200-day moving average (MA200)?
The 200-day moving average for SP New Energy Corporation (SPNEC) is ₱1.27. The stock is currently trading below this key long-term indicator at ₱1.17, which is 7.6% below the 200-day MA.