Stock Price
Price History

SPNEC Stock Price History - SP New Energy Corporation

Best Day (1Y)

₱1.72

May 05, 2026

Worst Day (1Y)

₱1.11

January 14, 2026

Average Volume (1Y)

12.40M

Daily Average

Most Traded (1Y)

147.65M

January 22, 2026

Historical price data for SPNEC stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Aug 12, 2026	₱1.26	₱1.29	₱1.24	17.27M shares	₱21.61 Million	-₱0.03	-2.33%
Aug 11, 2026	₱1.29	₱1.32	₱1.25	22.36M shares	₱28.31 Million	-₱0.01	-0.77%
Aug 10, 2026	₱1.30	₱1.34	₱1.28	9.03M shares	₱11.75 Million	₱0.00	0.00%
Aug 07, 2026	₱1.30	₱1.32	₱1.28	17.95M shares	₱23.25 Million	₱0.00	0.00%
Aug 06, 2026	₱1.30	₱1.36	₱1.30	17.88M shares	₱23.44 Million	-₱0.05	-3.70%
Aug 05, 2026	₱1.35	₱1.37	₱1.33	12.96M shares	₱17.40 Million	-₱0.01	-0.74%
Aug 04, 2026	₱1.36	₱1.40	₱1.35	3.23M shares	₱4.42 Million	-₱0.02	-1.45%
Aug 03, 2026	₱1.38	₱1.40	₱1.35	13.93M shares	₱19.07 Million	-₱0.02	-1.43%
Jul 31, 2026	₱1.40	₱1.44	₱1.40	10.95M shares	₱15.41 Million	-₱0.02	-1.41%
Jul 30, 2026	₱1.42	₱1.44	₱1.40	12.16M shares	₱17.15 Million	₱0.00	0.00%
Jul 29, 2026	₱1.42	₱1.48	₱1.42	14.88M shares	₱21.39 Million	-₱0.04	-2.74%
Jul 28, 2026	₱1.46	₱1.49	₱1.45	6.27M shares	₱9.21 Million	-₱0.02	-1.35%
Jul 27, 2026	₱1.48	₱1.50	₱1.47	5.54M shares	₱8.19 Million	+₱0.01	+0.68%
Jul 24, 2026	₱1.47	₱1.48	₱1.46	10.98M shares	₱16.12 Million	-₱0.02	-1.34%
Jul 23, 2026	₱1.49	₱1.58	₱1.49	14.77M shares	₱22.43 Million	-₱0.05	-3.25%
Jul 22, 2026	₱1.54	₱1.55	₱1.50	13.06M shares	₱19.89 Million	+₱0.02	+1.32%
Jul 21, 2026	₱1.52	₱1.56	₱1.51	13.15M shares	₱20.16 Million	+₱0.01	+0.66%
Jul 20, 2026	₱1.51	₱1.55	₱1.51	6.28M shares	₱9.55 Million	-₱0.04	-2.58%
Jul 17, 2026	₱1.55	₱1.56	₱1.53	10.35M shares	₱15.98 Million	₱0.00	0.00%
Jul 16, 2026	₱1.55	₱1.59	₱1.50	26.22M shares	₱40.88 Million	+₱0.04	+2.65%
Jul 15, 2026	₱1.51	₱1.55	₱1.49	18.74M shares	₱28.37 Million	+₱0.01	+0.67%
Jul 14, 2026	₱1.50	₱1.54	₱1.45	21.82M shares	₱32.72 Million	+₱0.04	+2.74%
Jul 13, 2026	₱1.46	₱1.48	₱1.42	13.00M shares	₱18.81 Million	+₱0.03	+2.10%
Jul 10, 2026	₱1.43	₱1.44	₱1.39	12.65M shares	₱18.05 Million	+₱0.04	+2.88%
Jul 09, 2026	₱1.39	₱1.39	₱1.36	5.08M shares	₱6.99 Million	+₱0.01	+0.72%
Jul 08, 2026	₱1.38	₱1.40	₱1.38	3.58M shares	₱4.96 Million	-₱0.01	-0.72%
Jul 07, 2026	₱1.39	₱1.42	₱1.39	4.06M shares	₱5.69 Million	-₱0.03	-2.11%
Jul 06, 2026	₱1.42	₱1.43	₱1.39	3.62M shares	₱5.13 Million	+₱0.01	+0.71%
Jul 03, 2026	₱1.41	₱1.42	₱1.37	6.91M shares	₱9.69 Million	+₱0.03	+2.17%
Jul 02, 2026	₱1.38	₱1.40	₱1.36	6.23M shares	₱8.57 Million	+₱0.03	+2.22%
Jul 01, 2026	₱1.35	₱1.36	₱1.34	1.22M shares	₱1.65 Million	₱0.00	0.00%
Jun 30, 2026	₱1.35	₱1.38	₱1.35	2.95M shares	₱4.00 Million	-₱0.02	-1.46%
Jun 29, 2026	₱1.37	₱1.37	₱1.32	3.68M shares	₱4.95 Million	+₱0.02	+1.48%
Jun 26, 2026	₱1.35	₱1.38	₱1.34	8.87M shares	₱12.00 Million	-₱0.03	-2.17%
Jun 25, 2026	₱1.38	₱1.43	₱1.37	15.36M shares	₱21.35 Million	+₱0.04	+2.99%
Jun 24, 2026	₱1.34	₱1.35	₱1.31	4.13M shares	₱5.50 Million	+₱0.03	+2.29%
Jun 23, 2026	₱1.31	₱1.34	₱1.29	8.64M shares	₱11.31 Million	-₱0.03	-2.24%
Jun 22, 2026	₱1.34	₱1.35	₱1.31	3.84M shares	₱5.09 Million	-₱0.01	-0.74%
Jun 19, 2026	₱1.35	₱1.37	₱1.33	5.53M shares	₱7.45 Million	-₱0.01	-0.74%
Jun 18, 2026	₱1.36	₱1.36	₱1.31	5.10M shares	₱6.87 Million	+₱0.06	+4.62%
Jun 17, 2026	₱1.30	₱1.37	₱1.30	16.94M shares	₱22.41 Million	-₱0.05	-3.70%
Jun 16, 2026	₱1.35	₱1.39	₱1.34	6.72M shares	₱9.08 Million	-₱0.02	-1.46%
Jun 15, 2026	₱1.37	₱1.38	₱1.32	13.16M shares	₱17.82 Million	+₱0.05	+3.79%
Jun 11, 2026	₱1.32	₱1.34	₱1.28	12.33M shares	₱16.02 Million	-₱0.01	-0.75%
Jun 10, 2026	₱1.33	₱1.42	₱1.31	40.39M shares	₱54.19 Million	-₱0.08	-6.34%
Jun 09, 2026	₱1.42	₱1.45	₱1.41	8.18M shares	₱11.67 Million	+₱0.01	+0.71%
Jun 08, 2026	₱1.41	₱1.44	₱1.40	14.60M shares	₱20.66 Million	-₱0.04	-2.76%
Jun 05, 2026	₱1.45	₱1.49	₱1.45	8.80M shares	₱12.81 Million	-₱0.04	-2.68%
Jun 04, 2026	₱1.49	₱1.49	₱1.43	11.65M shares	₱16.91 Million	₱0.00	0.00%
Jun 03, 2026	₱1.49	₱1.52	₱1.45	28.53M shares	₱42.18 Million	-₱0.03	-1.97%
Jun 02, 2026	₱1.52	₱1.55	₱1.52	4.12M shares	₱6.29 Million	-₱0.02	-1.30%
Jun 01, 2026	₱1.54	₱1.56	₱1.53	3.42M shares	₱5.27 Million	-₱0.01	-0.65%
May 29, 2026	₱1.55	₱1.57	₱1.51	15.50M shares	₱23.82 Million	-₱0.01	-0.64%
May 28, 2026	₱1.56	₱1.63	₱1.55	22.19M shares	₱35.01 Million	-₱0.08	-4.88%
May 26, 2026	₱1.64	₱1.67	₱1.63	6.46M shares	₱10.62 Million	₱0.00	0.00%
May 25, 2026	₱1.64	₱1.68	₱1.63	14.21M shares	₱23.43 Million	+₱0.03	+1.86%
May 22, 2026	₱1.61	₱1.62	₱1.58	6.04M shares	₱9.64 Million	+₱0.01	+0.63%
May 21, 2026	₱1.60	₱1.63	₱1.59	7.14M shares	₱11.45 Million	-₱0.01	-0.62%
May 20, 2026	₱1.61	₱1.64	₱1.61	3.42M shares	₱5.53 Million	-₱0.03	-1.83%
May 19, 2026	₱1.64	₱1.65	₱1.59	12.80M shares	₱20.81 Million	+₱0.01	+0.61%
May 18, 2026	₱1.63	₱1.65	₱1.62	4.49M shares	₱7.30 Million	-₱0.03	-1.81%
May 15, 2026	₱1.66	₱1.67	₱1.64	3.72M shares	₱6.15 Million	-₱0.01	-0.60%
May 14, 2026	₱1.67	₱1.67	₱1.60	13.50M shares	₱22.27 Million	+₱0.05	+3.09%
May 13, 2026	₱1.62	₱1.69	₱1.59	26.59M shares	₱43.10 Million	-₱0.07	-4.14%
May 12, 2026	₱1.69	₱1.69	₱1.66	6.10M shares	₱10.24 Million	+₱0.01	+0.60%
May 11, 2026	₱1.68	₱1.72	₱1.65	15.42M shares	₱25.92 Million	-₱0.01	-0.59%
May 08, 2026	₱1.69	₱1.72	₱1.68	13.42M shares	₱22.80 Million	+₱0.01	+0.60%
May 07, 2026	₱1.68	₱1.70	₱1.65	13.20M shares	₱22.09 Million	+₱0.01	+0.60%
May 06, 2026	₱1.67	₱1.75	₱1.66	47.66M shares	₱80.34 Million	-₱0.05	-2.91%
May 05, 2026	₱1.72	₱1.73	₱1.68	33.61M shares	₱57.35 Million	+₱0.06	+3.61%
May 04, 2026	₱1.66	₱1.74	₱1.62	114.19M shares	₱191.65 Million	+₱0.06	+3.75%
Apr 30, 2026	₱1.60	₱1.64	₱1.59	28.22M shares	₱45.58 Million	-₱0.01	-0.62%
Apr 29, 2026	₱1.61	₱1.61	₱1.53	35.57M shares	₱56.47 Million	+₱0.07	+4.55%
Apr 28, 2026	₱1.54	₱1.55	₱1.52	8.52M shares	₱13.08 Million	₱0.00	0.00%
Apr 27, 2026	₱1.54	₱1.55	₱1.51	10.83M shares	₱16.61 Million	+₱0.02	+1.32%
Apr 24, 2026	₱1.52	₱1.54	₱1.50	10.31M shares	₱15.61 Million	+₱0.01	+0.66%
Apr 23, 2026	₱1.51	₱1.56	₱1.51	8.23M shares	₱12.52 Million	-₱0.05	-3.21%
Apr 22, 2026	₱1.56	₱1.57	₱1.53	14.08M shares	₱21.90 Million	+₱0.02	+1.30%
Apr 21, 2026	₱1.54	₱1.54	₱1.49	16.54M shares	₱25.28 Million	+₱0.04	+2.67%
Apr 20, 2026	₱1.50	₱1.54	₱1.50	17.55M shares	₱26.44 Million	-₱0.04	-2.60%
Apr 17, 2026	₱1.54	₱1.54	₱1.48	13.99M shares	₱21.28 Million	+₱0.06	+4.05%
Apr 16, 2026	₱1.48	₱1.51	₱1.48	6.73M shares	₱10.08 Million	-₱0.01	-0.67%
Apr 15, 2026	₱1.49	₱1.51	₱1.45	19.35M shares	₱28.68 Million	+₱0.01	+0.68%
Apr 14, 2026	₱1.48	₱1.53	₱1.48	10.87M shares	₱16.27 Million	-₱0.02	-1.33%
Apr 13, 2026	₱1.50	₱1.54	₱1.42	23.66M shares	₱35.21 Million	+₱0.05	+3.45%
Apr 10, 2026	₱1.45	₱1.48	₱1.44	14.14M shares	₱20.63 Million	+₱0.01	+0.69%
Apr 08, 2026	₱1.44	₱1.45	₱1.35	52.96M shares	₱74.83 Million	+₱0.12	+8.27%
Apr 07, 2026	₱1.33	₱1.36	₱1.33	7.73M shares	₱10.41 Million	-₱0.01	-0.75%
Apr 06, 2026	₱1.34	₱1.35	₱1.32	3.64M shares	₱4.87 Million	+₱0.02	+1.52%
Apr 01, 2026	₱1.32	₱1.36	₱1.32	8.88M shares	₱11.83 Million	-₱0.01	-0.75%
Mar 31, 2026	₱1.33	₱1.36	₱1.30	20.13M shares	₱26.95 Million	+₱0.02	+1.53%
Mar 30, 2026	₱1.31	₱1.34	₱1.26	24.50M shares	₱32.05 Million	+₱0.03	+2.34%
Mar 27, 2026	₱1.28	₱1.28	₱1.26	4.76M shares	₱6.03 Million	+₱0.02	+1.59%
Mar 26, 2026	₱1.26	₱1.29	₱1.26	4.54M shares	₱5.76 Million	-₱0.03	-2.33%
Mar 25, 2026	₱1.29	₱1.30	₱1.27	8.34M shares	₱10.70 Million	+₱0.02	+1.57%
Mar 24, 2026	₱1.27	₱1.27	₱1.25	2.28M shares	₱2.87 Million	+₱0.01	+0.79%
Mar 23, 2026	₱1.26	₱1.27	₱1.21	10.21M shares	₱12.70 Million	-₱0.02	-1.56%
Mar 19, 2026	₱1.28	₱1.30	₱1.25	8.02M shares	₱10.16 Million	-₱0.02	-1.54%
Mar 18, 2026	₱1.30	₱1.30	₱1.28	3.92M shares	₱5.06 Million	+₱0.01	+0.78%
Mar 17, 2026	₱1.29	₱1.31	₱1.28	2.08M shares	₱2.67 Million	-₱0.01	-0.77%
Mar 16, 2026	₱1.30	₱1.35	₱1.28	13.64M shares	₱18.02 Million	+₱0.02	+1.56%
Mar 13, 2026	₱1.28	₱1.30	₱1.27	2.36M shares	₱3.01 Million	-₱0.02	-1.54%
Mar 12, 2026	₱1.30	₱1.30	₱1.26	4.13M shares	₱5.29 Million	₱0.00	0.00%
Mar 11, 2026	₱1.30	₱1.31	₱1.26	8.45M shares	₱10.86 Million	+₱0.04	+3.17%
Mar 10, 2026	₱1.26	₱1.29	₱1.25	4.71M shares	₱5.92 Million	₱0.00	0.00%
Mar 09, 2026	₱1.26	₱1.30	₱1.23	13.66M shares	₱17.05 Million	-₱0.04	-3.08%
Mar 06, 2026	₱1.30	₱1.31	₱1.25	7.63M shares	₱9.89 Million	+₱0.03	+2.36%
Mar 05, 2026	₱1.27	₱1.28	₱1.24	4.23M shares	₱5.31 Million	+₱0.02	+1.60%
Mar 04, 2026	₱1.25	₱1.29	₱1.24	9.11M shares	₱11.48 Million	-₱0.04	-3.10%
Mar 03, 2026	₱1.29	₱1.30	₱1.28	7.02M shares	₱9.05 Million	-₱0.01	-0.77%
Mar 02, 2026	₱1.30	₱1.32	₱1.28	20.37M shares	₱26.53 Million	-₱0.05	-3.70%
Feb 27, 2026	₱1.35	₱1.36	₱1.33	16.07M shares	₱21.64 Million	+₱0.01	+0.75%
Feb 26, 2026	₱1.34	₱1.37	₱1.32	12.11M shares	₱16.23 Million	+₱0.01	+0.75%
Feb 25, 2026	₱1.33	₱1.35	₱1.33	6.84M shares	₱9.13 Million	-₱0.02	-1.48%
Feb 24, 2026	₱1.35	₱1.36	₱1.32	9.73M shares	₱13.03 Million	-₱0.01	-0.74%
Feb 23, 2026	₱1.36	₱1.39	₱1.30	22.76M shares	₱30.92 Million	+₱0.06	+4.62%
Feb 20, 2026	₱1.30	₱1.32	₱1.30	2.54M shares	₱3.31 Million	-₱0.02	-1.52%
Feb 19, 2026	₱1.32	₱1.33	₱1.28	7.82M shares	₱10.28 Million	+₱0.03	+2.33%
Feb 18, 2026	₱1.29	₱1.34	₱1.28	9.35M shares	₱12.19 Million	-₱0.04	-3.01%
Feb 16, 2026	₱1.33	₱1.35	₱1.28	20.80M shares	₱27.43 Million	+₱0.06	+4.72%
Feb 13, 2026	₱1.27	₱1.27	₱1.25	3.13M shares	₱3.96 Million	₱0.00	0.00%
Feb 12, 2026	₱1.27	₱1.27	₱1.24	4.44M shares	₱5.58 Million	+₱0.01	+0.79%
Feb 11, 2026	₱1.26	₱1.27	₱1.24	7.98M shares	₱10.01 Million	₱0.00	0.00%
Feb 10, 2026	₱1.26	₱1.28	₱1.25	3.80M shares	₱4.77 Million	₱0.00	0.00%
Feb 09, 2026	₱1.26	₱1.28	₱1.26	5.99M shares	₱7.56 Million	-₱0.02	-1.56%
Feb 06, 2026	₱1.28	₱1.29	₱1.27	6.98M shares	₱8.91 Million	-₱0.01	-0.78%
Feb 05, 2026	₱1.29	₱1.30	₱1.27	6.81M shares	₱8.73 Million	-₱0.01	-0.77%
Feb 04, 2026	₱1.30	₱1.31	₱1.27	14.41M shares	₱18.57 Million	+₱0.01	+0.78%
Feb 03, 2026	₱1.29	₱1.31	₱1.28	5.20M shares	₱6.70 Million	₱0.00	0.00%
Feb 02, 2026	₱1.29	₱1.33	₱1.28	20.21M shares	₱26.40 Million	₱0.00	0.00%
Jan 30, 2026	₱1.29	₱1.30	₱1.26	15.06M shares	₱19.30 Million	+₱0.01	+0.78%
Jan 29, 2026	₱1.28	₱1.29	₱1.25	10.33M shares	₱13.06 Million	₱0.00	0.00%
Jan 28, 2026	₱1.28	₱1.34	₱1.28	21.11M shares	₱27.57 Million	₱0.00	0.00%
Jan 27, 2026	₱1.28	₱1.31	₱1.23	20.39M shares	₱26.04 Million	+₱0.02	+1.59%
Jan 26, 2026	₱1.26	₱1.29	₱1.24	11.32M shares	₱14.26 Million	₱0.00	0.00%
Jan 23, 2026	₱1.26	₱1.33	₱1.25	36.76M shares	₱47.23 Million	-₱0.04	-3.08%
Jan 22, 2026	₱1.30	₱1.39	₱1.12	147.65M shares	₱189.68 Million	+₱0.20	+15.04%
Jan 21, 2026	₱1.13	₱1.13	₱1.11	6.85M shares	₱7.65 Million	₱0.00	0.00%
Jan 20, 2026	₱1.13	₱1.13	₱1.11	4.54M shares	₱5.09 Million	₱0.00	0.00%
Jan 19, 2026	₱1.13	₱1.13	₱1.11	9.65M shares	₱10.84 Million	₱0.00	0.00%
Jan 16, 2026	₱1.13	₱1.13	₱1.10	6.69M shares	₱7.49 Million	+₱0.01	+0.89%
Jan 15, 2026	₱1.12	₱1.12	₱1.09	8.10M shares	₱8.97 Million	+₱0.01	+0.90%
Jan 14, 2026	₱1.11	₱1.11	₱1.06	60.99M shares	₱66.27 Million	-₱0.05	-4.31%
Jan 13, 2026	₱1.16	₱1.19	₱1.12	27.98M shares	₱32.28 Million	-₱0.03	-2.52%
Jan 12, 2026	₱1.19	₱1.19	₱1.16	21.38M shares	₱25.10 Million	-₱0.02	-1.65%
Jan 09, 2026	₱1.21	₱1.21	₱1.19	4.86M shares	₱5.86 Million	₱0.00	0.00%
Jan 08, 2026	₱1.21	₱1.22	₱1.20	8.63M shares	₱10.42 Million	+₱0.01	+0.83%
Jan 07, 2026	₱1.20	₱1.22	₱1.18	12.61M shares	₱15.08 Million	-₱0.02	-1.64%
Jan 06, 2026	₱1.22	₱1.25	₱1.20	10.55M shares	₱12.81 Million	₱0.00	0.00%
Jan 05, 2026	₱1.22	₱1.24	₱1.16	30.06M shares	₱36.36 Million	+₱0.06	+5.17%
Jan 02, 2026	₱1.16	₱1.17	₱1.16	3.34M shares	₱3.88 Million	-₱0.01	-0.85%
Dec 29, 2025	₱1.17	₱1.18	₱1.15	11.97M shares	₱13.96 Million	+₱0.02	+1.74%
Dec 26, 2025	₱1.15	₱1.15	₱1.11	3.42M shares	₱3.85 Million	+₱0.04	+3.60%
Dec 23, 2025	₱1.11	₱1.13	₱1.11	2.38M shares	₱2.65 Million	-₱0.02	-1.77%
Dec 22, 2025	₱1.13	₱1.14	₱1.10	9.64M shares	₱10.74 Million	-₱0.01	-0.88%
Dec 19, 2025	₱1.14	₱1.14	₱1.12	4.92M shares	₱5.56 Million	₱0.00	0.00%
Dec 18, 2025	₱1.14	₱1.14	₱1.11	3.74M shares	₱4.23 Million	+₱0.02	+1.79%
Dec 17, 2025	₱1.12	₱1.12	₱1.11	8.89M shares	₱9.91 Million	₱0.00	0.00%
Dec 16, 2025	₱1.12	₱1.14	₱1.11	10.17M shares	₱11.45 Million	-₱0.02	-1.75%
Dec 15, 2025	₱1.14	₱1.15	₱1.12	11.15M shares	₱12.64 Million	-₱0.01	-0.87%
Dec 12, 2025	₱1.15	₱1.16	₱1.14	11.75M shares	₱13.51 Million	-₱0.01	-0.86%
Dec 11, 2025	₱1.16	₱1.17	₱1.15	5.85M shares	₱6.77 Million	-₱0.01	-0.85%
Dec 10, 2025	₱1.17	₱1.17	₱1.15	5.03M shares	₱5.84 Million	₱0.00	0.00%
Dec 09, 2025	₱1.17	₱1.17	₱1.15	6.53M shares	₱7.56 Million	₱0.00	0.00%
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%

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

Jun

2026

June 10, 2026

Biggest Daily Loss

₱1.33 (-6.34%)

Single-day loss of -6.34% with ₱0.08 price decrease, the largest percentage drop in this period, with 40.39M shares traded during the decline

May

2026

May 05, 2026

Highest Price

₱1.72

Peak price of ₱1.72 reached during this period, representing the stock's maximum value, with 33.61M shares traded and +3.61% price movement on that day

Jan

2026

January 22, 2026

Biggest Daily Gain

₱1.30 (+15.04%)

Single-day gain of 15.04% with ₱0.20 price increase, the largest percentage rise in this period, with 147.65M shares changing hands

Jan

2026

January 22, 2026

Highest Trading Volume

₱1.30 147.65M Shares (₱191.95M total value)

Most actively traded day with 147.65M shares (₱191.95M total value) at ₱1.30 per share, indicating peak investor activity

Jan

2026

January 14, 2026

Lowest Price

₱1.11

Lowest price of ₱1.11 recorded, marking the period's minimum valuation, with a -4.31% decline on that day

Historical Insights

Statistical analysis of SPNEC price movements for the selected period

Long-Term Trend (MA200)

Bearish

SPNEC is trading 5.74% below the 200-day Moving Average (₱1.34). This level often acts as dynamic resistance during downtrends.

Price Volatility

Moderate

SPNEC showed moderate volatility with a standard deviation of 2.21% in daily price changes, showing typical market fluctuations within normal trading ranges.

Overall Trend

downward

The stock price exhibited an downward trend from August 12, 2025 to August 12, 2026, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, SPNEC recorded 91 positive days, 105 negative days, and 49 unchanged days, resulting in a win rate of 37.1% for the period.

Average Daily Change

-0.03%

The stock demonstrated an average daily change of -0.03%, reflecting negative average daily performance with downward pressure during this timeframe.

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.

MER Manila Electric Company ₱488.00 0.95%

AP Aboitiz Power Corporation ₱45.00 1.47%

SGP Synergy Grid & Development Phils., Inc. ₱27.95 0.54%

MYNLD Maynilad Water Services, Inc. ₱18.30 0.88%

ACEN ACEN CORPORATION ₱3.00 0.33%

FGEN First Gen Corporation ₱27.35 28.40%

MWC Manila Water Company, Inc. ₱33.95 -2.16%

SCC Semirara Mining and Power Corporation ₱18.44 2.22%

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 ₱1.11 and ₱1.72 over the past 52 weeks for SP New Energy Corporation, representing a price range of 55.0%. Currently trading at ₱1.26, the stock is 13.5% above its 52-week low and 26.7% below its 52-week high.

How has SPNEC performed year-to-date (YTD)?

Year-to-date in 2026, SPNEC has gained 8.6% from ₱1.16 to ₱1.26 for SP New Energy Corporation. The stock reached a YTD high of ₱1.72 and a low of ₱1.11.

What is SPNEC's 50-day moving average (MA50)?

The 50-day moving average for SP New Energy Corporation (SPNEC) is ₱1.40. The stock is currently trading below this level at ₱1.26, which is 10.1% 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 ₱1.34. The stock is currently trading below this key long-term indicator at ₱1.26, which is 5.7% below the 200-day MA.

SPNEC Stock Price History - SP New Energy Corporation

Price & Volume Charts

Historical Price Chart

Historical Volume Chart

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs