SP New Energy

SPNEC
🏛️ philippines →
1.31
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 1.39 1.40 1.29 1.32 50.5M
2023-12-28 1.30 1.39 1.30 1.35 39.5M
2023-12-27 1.12 1.25 1.12 1.25 34.4M
2023-12-22 1.10 1.14 1.08 1.12 19.6M
2023-12-21 1.10 1.11 1.04 1.10 53.0M
2023-12-20 1.15 1.16 1.10 1.11 41.8M
2023-12-19 1.14 1.19 1.13 1.16 52.0M
2023-12-12 1.12 1.14 1.12 1.14 5.2M
2023-12-11 1.14 1.14 1.10 1.13 15.8M
2023-12-07 1.12 1.15 1.10 1.14 25.4M
2023-12-06 1.17 1.17 1.11 1.14 21.4M
2023-12-05 1.22 1.23 1.16 1.17 36.4M
2023-12-04 1.18 1.26 1.18 1.21 92.2M
2023-12-01 1.28 1.35 1.09 1.17 1,412.2M
2023-06-02 1.46 1.46 1.46 1.46 0.0M
2023-06-01 1.46 1.47 1.44 1.46 13.2M
2023-05-31 1.47 1.47 1.44 1.46 10.8M
2023-05-30 1.48 1.48 1.46 1.47 7.0M
2023-05-29 1.47 1.48 1.46 1.47 7.1M
2023-05-26 1.49 1.50 1.46 1.47 6.6M
2023-05-25 1.48 1.50 1.46 1.49 12.5M
2023-05-24 1.48 1.49 1.46 1.48 7.4M
2023-05-23 1.47 1.50 1.47 1.48 8.1M
2023-05-22 1.50 1.50 1.46 1.47 6.3M
2023-05-19 1.50 1.52 1.48 1.50 10.0M
2023-05-18 1.49 1.54 1.49 1.50 17.1M
2023-05-17 1.46 1.49 1.46 1.48 55.9M
2023-05-16 1.41 1.46 1.38 1.46 31.0M
2023-05-15 1.40 1.40 1.38 1.40 22.2M
2023-05-12 1.39 1.40 1.38 1.40 17.8M
2023-05-11 1.39 1.42 1.37 1.38 12.8M
2023-05-10 1.46 1.48 1.36 1.39 44.7M
2023-05-09 1.50 1.51 1.45 1.46 13.3M
2023-05-08 1.49 1.53 1.48 1.49 21.0M
2023-05-05 1.43 1.48 1.43 1.48 8.8M
2023-05-04 1.44 1.45 1.42 1.43 8.1M
2023-05-03 1.48 1.48 1.45 1.45 4.9M
2023-05-02 1.47 1.51 1.47 1.48 78.8M
2023-04-28 1.44 1.47 1.41 1.46 17.7M
2023-04-27 1.46 1.50 1.39 1.45 41.2M
2023-04-26 1.58 1.58 1.47 1.47 54.2M
2023-04-25 1.63 1.64 1.58 1.58 21.5M
2023-04-24 1.64 1.65 1.62 1.63 9.7M
2023-04-20 1.61 1.64 1.60 1.64 8.4M
2023-04-19 1.64 1.64 1.61 1.61 11.2M
2023-04-18 1.68 1.68 1.62 1.64 73.4M
2023-04-17 1.70 1.71 1.67 1.68 20.6M
2023-04-14 1.69 1.72 1.68 1.70 25.8M
2023-04-13 1.68 1.70 1.65 1.69 22.6M
2023-04-12 1.75 1.75 1.67 1.68 37.0M
2023-04-11 1.75 1.76 1.74 1.74 33.5M
2023-04-05 1.75 1.75 1.74 1.75 9.6M
2023-04-04 1.75 1.76 1.74 1.75 14.1M
2023-04-03 1.76 1.76 1.73 1.75 20.5M
2023-03-31 1.76 1.78 1.73 1.76 46.0M
2023-03-30 1.77 1.79 1.71 1.77 181.7M
2023-03-29 1.74 1.78 1.72 1.77 70.3M
2023-03-28 1.68 1.74 1.59 1.74 300.9M
2023-03-27 1.70 1.71 1.67 1.68 25.2M
2023-03-24 1.68 1.72 1.68 1.70 71.3M
2023-03-23 1.67 1.69 1.67 1.68 20.7M
2023-03-22 1.68 1.69 1.66 1.68 37.6M
2023-03-21 1.67 1.70 1.67 1.68 76.2M
2023-03-20 1.61 1.67 1.60 1.67 177.7M
2023-03-17 1.55 1.60 1.54 1.60 49.6M
2023-03-16 1.56 1.58 1.51 1.55 22.0M
2023-03-15 1.53 1.58 1.53 1.55 65.6M
2023-03-14 1.53 1.55 1.50 1.53 17.7M
2023-03-13 1.50 1.53 1.50 1.53 54.4M
2023-03-10 1.50 1.52 1.46 1.49 29.2M
2023-03-09 1.55 1.56 1.51 1.51 14.8M
2023-03-08 1.54 1.58 1.53 1.55 40.5M
2023-03-07 1.54 1.57 1.54 1.56 48.1M
2023-03-06 1.53 1.54 1.52 1.54 18.8M
2023-03-03 1.53 1.54 1.51 1.53 25.6M
2023-03-02 1.50 1.55 1.50 1.53 54.1M
2023-03-01 1.51 1.52 1.50 1.50 31.9M
2023-02-28 1.48 1.52 1.45 1.51 26.0M
2023-02-27 1.56 1.57 1.46 1.50 47.5M
2023-02-24 1.58 1.58 1.55 1.57 32.4M
2023-02-23 1.58 1.58 1.55 1.57 32.4M
2023-02-22 1.59 1.60 1.56 1.58 23.1M
2023-02-21 1.57 1.59 1.55 1.59 50.6M
2023-02-20 1.55 1.57 1.54 1.56 14.7M
2023-02-17 1.56 1.56 1.54 1.55 33.1M
2023-02-16 1.56 1.58 1.54 1.57 38.5M
2023-02-15 1.56 1.59 1.51 1.56 37.4M
2023-02-14 1.61 1.64 1.55 1.56 77.2M
2023-02-13 1.61 1.63 1.60 1.62 41.4M
2023-02-10 1.59 1.63 1.57 1.60 89.5M
2023-02-09 1.54 1.60 1.53 1.59 139.4M
2023-02-08 1.50 1.56 1.49 1.54 78.3M
2023-02-07 1.54 1.54 1.50 1.50 97.7M
2023-02-06 1.41 1.54 1.41 1.53 148.7M
2023-02-03 1.40 1.41 1.39 1.41 14.7M
2023-02-02 1.40 1.41 1.39 1.41 32.3M
2023-02-01 1.34 1.39 1.34 1.39 15.4M
2023-01-31 1.34 1.34 1.30 1.34 37.5M
2023-01-30 1.38 1.38 1.33 1.34 16.3M
2023-01-27 1.39 1.40 1.36 1.39 30.5M
2023-01-26 1.40 1.43 1.37 1.39 45.7M
2023-01-25 1.32 1.37 1.31 1.37 52.9M
2023-01-24 1.32 1.32 1.31 1.32 6.3M
2023-01-23 1.32 1.33 1.31 1.32 4.5M
2023-01-20 1.32 1.32 1.29 1.32 16.9M
2023-01-19 1.34 1.35 1.32 1.32 6.9M
2023-01-18 1.28 1.34 1.27 1.34 28.5M
2023-01-17 1.29 1.29 1.27 1.28 12.4M
2023-01-16 1.28 1.29 1.27 1.29 7.3M
2023-01-13 1.26 1.29 1.25 1.29 5.4M
2023-01-12 1.27 1.28 1.26 1.26 5.8M
2023-01-11 1.28 1.31 1.27 1.28 6.4M
2023-01-10 1.28 1.31 1.27 1.27 38.1M
2023-01-09 1.26 1.28 1.24 1.28 36.9M
2023-01-06 1.26 1.28 1.23 1.26 15.5M
2023-01-05 1.25 1.27 1.24 1.26 9.5M
2023-01-04 1.22 1.26 1.21 1.25 23.2M
2023-01-03 1.20 1.21 1.17 1.20 13.5M