SPNEC Stock Price History - SP New Energy Corporation

Advanced Filters
Best Day
₱1.45
August 11, 2025
Worst Day
₱1.30
September 02, 2025
Average Volume
28.4M
Daily Average
Most Traded
183.2M
August 08, 2025
Date Close High Low Volume Value Change Change %
Sep 08, 2025 ₱1.38 ₱1.42 ₱1.37 20,877,000 ₱29,192,430.00 +0.01 +0.73%
Sep 05, 2025 ₱1.37 ₱1.38 ₱1.35 5,939,000 ₱8,118,090.00 0.00 0.00%
Sep 04, 2025 ₱1.37 ₱1.37 ₱1.31 21,619,000 ₱29,077,600.00 +0.06 +4.58%
Sep 03, 2025 ₱1.31 ₱1.32 ₱1.29 11,666,000 ₱15,255,500.00 +0.01 +0.77%
Sep 02, 2025 ₱1.30 ₱1.32 ₱1.29 15,312,000 ₱19,918,060.00 -0.01 -0.76%
Sep 01, 2025 ₱1.31 ₱1.31 ₱1.28 13,434,000 ₱17,422,230.00 +0.01 +0.77%
Aug 29, 2025 ₱1.30 ₱1.32 ₱1.28 13,735,000 ₱17,800,840.00 -0.02 -1.52%
Aug 28, 2025 ₱1.32 ₱1.32 ₱1.31 17,931,000 ₱23,539,780.00 0.00 0.00%
Aug 27, 2025 ₱1.32 ₱1.32 ₱1.28 13,482,000 ₱17,543,570.00 +0.02 +1.54%
Aug 26, 2025 ₱1.30 ₱1.34 ₱1.29 42,102,000 ₱55,057,900.00 -0.06 -4.41%
Aug 22, 2025 ₱1.36 ₱1.38 ₱1.34 7,487,000 ₱10,166,300.00 0.00 0.00%
Aug 20, 2025 ₱1.36 ₱1.38 ₱1.34 7,020,000 ₱9,572,920.00 +0.01 +0.74%
Aug 19, 2025 ₱1.35 ₱1.35 ₱1.32 15,569,000 ₱20,809,500.00 0.00 0.00%
Aug 18, 2025 ₱1.35 ₱1.37 ₱1.32 22,892,000 ₱30,617,410.00 0.00 0.00%
Aug 15, 2025 ₱1.35 ₱1.41 ₱1.35 21,917,000 ₱30,101,930.00 -0.06 -4.26%
Aug 14, 2025 ₱1.41 ₱1.41 ₱1.35 26,006,000 ₱35,997,160.00 +0.02 +1.44%
Aug 13, 2025 ₱1.39 ₱1.42 ₱1.37 18,874,000 ₱26,254,780.00 -0.02 -1.42%
Aug 12, 2025 ₱1.41 ₱1.49 ₱1.37 62,168,000 ₱88,319,490.00 -0.04 -2.76%
Aug 11, 2025 ₱1.45 ₱1.46 ₱1.43 27,564,000 ₱39,781,890.00 0.00 0.00%
Aug 08, 2025 ₱1.45 ₱1.63 ₱1.45 183,156,000 ₱279,411,470.00 -0.15 -10.49%
Advanced Filters

Narrow down the SPNEC 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.

Reset Filters
 
Explore the Philippine Stocks