Stock listing
PSE:SPNEC SP New Energy Corporation Stock
Follow SP New Energy Corporation into a list and get an email when it puts out news.
Share price · PSE:SPNEC
1.33 PHP -0.04 (-2.9%)
Close on Oct 30, 2026
- Day range
- 1.33 – 1.37 PHPOct 30, 2026
- Volume
- 8.95M sharesOct 30, 2026
- Market cap
- 66.60B PHPAt the close on Oct 30, 2026 · price × 50.07B shares outstanding
- 52-week range
- 1.06 – 1.75 PHPLowest and highest trades, Nov 3, 2025 – Oct 30, 2026
- Traded on an average day
- 68.09M PHPMedian day 10.60M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · PSE:SPNEC · PHP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1.33 | -0.04 | -2.9% | 1.36 | 1.37 | 1.33 | 8,949,000 | |
| 1.37 | -0.02 | -1.4% | 1.39 | 1.45 | 1.34 | 18,996,000 | |
| 1.39 | +0.14 | +11.2% | 1.28 | 1.39 | 1.27 | 74,572,000 | |
| 1.25 | +0.02 | +1.6% | 1.23 | 1.28 | 1.22 | 22,499,000 | |
| 1.23 | 0.00 | 0.0% | 1.23 | 1.23 | 1.21 | 1,217,000 | |
| 1.23 | -0.01 | -0.8% | 1.24 | 1.24 | 1.20 | 4,090,000 | |
| 1.24 | 0.00 | 0.0% | 1.24 | 1.24 | 1.21 | 5,644,000 | |
| 1.24 | 0.00 | 0.0% | 1.24 | 1.24 | 1.22 | 3,252,000 | |
| 1.24 | 0.00 | 0.0% | 1.24 | 1.24 | 1.22 | 2,192,000 | |
| 1.24 | +0.03 | +2.5% | 1.21 | 1.24 | 1.20 | 6,770,000 | |
| 1.21 | 0.00 | 0.0% | 1.21 | 1.23 | 1.19 | 6,920,000 | |
| 1.21 | +0.01 | +0.8% | 1.20 | 1.21 | 1.19 | 3,441,000 | |
| 1.20 | +0.03 | +2.6% | 1.17 | 1.24 | 1.16 | 15,740,000 | |
| 1.17 | -0.01 | -0.8% | 1.17 | 1.18 | 1.16 | 1,899,000 | |
| 1.18 | 0.00 | 0.0% | 1.17 | 1.18 | 1.16 | 1,372,000 | |
| 1.18 | +0.04 | +3.5% | 1.14 | 1.18 | 1.13 | 3,360,000 | |
| 1.14 | 0.00 | 0.0% | 1.14 | 1.14 | 1.13 | 9,993,000 | |
| 1.14 | -0.02 | -1.7% | 1.16 | 1.16 | 1.13 | 10,603,000 | |
| 1.16 | 0.00 | 0.0% | 1.15 | 1.17 | 1.15 | 9,740,000 | |
| 1.16 | 0.00 | 0.0% | 1.15 | 1.16 | 1.14 | 7,281,000 | |
| 1.16 | 0.00 | 0.0% | 1.16 | 1.16 | 1.14 | 1,143,000 | |
| 1.16 | 0.00 | 0.0% | 1.15 | 1.16 | 1.14 | 9,052,000 | |
| 1.16 | -0.01 | -0.9% | 1.17 | 1.17 | 1.14 | 30,736,000 | |
| 1.17 | -0.01 | -0.8% | 1.17 | 1.18 | 1.15 | 5,233,000 | |
| 1.18 | 0.00 | 0.0% | 1.18 | 1.18 | 1.16 | 3,427,000 | |
| 1.18 | +0.01 | +0.9% | 1.17 | 1.18 | 1.16 | 5,863,000 | |
| 1.17 | 0.00 | 0.0% | 1.16 | 1.18 | 1.16 | 2,776,000 | |
| 1.17 | -0.02 | -1.7% | 1.19 | 1.19 | 1.17 | 5,386,000 | |
| 1.19 | +0.01 | +0.8% | 1.18 | 1.19 | 1.16 | 5,161,000 | |
| 1.18 | -0.02 | -1.7% | 1.19 | 1.19 | 1.17 | 8,052,000 | |
| 1.20 | 0.00 | 0.0% | 1.19 | 1.20 | 1.17 | 8,962,000 | |
| 1.20 | -0.01 | -0.8% | 1.20 | 1.21 | 1.18 | 5,352,000 | |
| 1.21 | -0.01 | -0.8% | 1.22 | 1.23 | 1.20 | 5,492,000 | |
| 1.22 | +0.03 | +2.5% | 1.19 | 1.23 | 1.16 | 8,748,000 | |
| 1.19 | +0.02 | +1.7% | 1.16 | 1.19 | 1.15 | 11,938,000 | |
| 1.17 | -0.02 | -1.7% | 1.19 | 1.19 | 1.15 | 12,952,000 | |
| 1.19 | -0.01 | -0.8% | 1.20 | 1.20 | 1.18 | 17,775,000 | |
| 1.20 | -0.01 | -0.8% | 1.21 | 1.22 | 1.18 | 26,804,000 | |
| 1.21 | 0.00 | 0.0% | 1.22 | 1.23 | 1.21 | 9,273,000 | |
| 1.21 | -0.03 | -2.4% | 1.24 | 1.25 | 1.21 | 18,688,000 | |
| 1.24 | +0.01 | +0.8% | 1.26 | 1.27 | 1.23 | 36,123,000 | |
| 1.23 | +0.03 | +2.5% | 1.20 | 1.27 | 1.20 | 165,180,984 | |
| 1.20 | 0.00 | 0.0% | 1.21 | 1.22 | 1.19 | 11,059,000 | |
| 1.20 | -0.01 | -0.8% | 1.22 | 1.23 | 1.19 | 13,773,000 | |
| 1.21 | -0.04 | -3.2% | 1.25 | 1.25 | 1.19 | 35,850,000 | |
| 1.25 | -0.01 | -0.8% | 1.26 | 1.26 | 1.24 | 13,014,000 | |
| 1.26 | 0.00 | 0.0% | 1.26 | 1.29 | 1.25 | 24,819,000 | |
| 1.26 | +0.01 | +0.8% | 1.25 | 1.26 | 1.24 | 10,322,000 | |
| 1.25 | -0.03 | -2.3% | 1.29 | 1.29 | 1.23 | 27,740,000 | |
| 1.28 | +0.10 | +8.5% | 1.20 | 1.32 | 1.19 | 2,472,040,000 | |
| 1.18 | -0.06 | -4.8% | 1.24 | 1.25 | 1.17 | 32,412,000 | |
| 1.24 | -0.05 | -3.9% | 1.29 | 1.30 | 1.23 | 31,095,000 | |
| 1.29 | +0.03 | +2.4% | 1.26 | 1.30 | 1.26 | 19,539,000 | |
| 1.26 | +0.01 | +0.8% | 1.25 | 1.28 | 1.24 | 20,561,000 | |
| 1.25 | -0.01 | -0.8% | 1.26 | 1.27 | 1.24 | 10,762,000 | |
| 1.26 | -0.03 | -2.3% | 1.29 | 1.29 | 1.24 | 17,270,000 | |
| 1.29 | -0.01 | -0.8% | 1.30 | 1.32 | 1.25 | 22,358,000 | |
| 1.30 | 0.00 | 0.0% | 1.29 | 1.34 | 1.28 | 9,028,000 | |
| 1.30 | 0.00 | 0.0% | 1.30 | 1.32 | 1.28 | 17,946,000 | |
| 1.30 | -0.05 | -3.7% | 1.35 | 1.36 | 1.30 | 17,878,000 | |
| 1.35 | -0.01 | -0.7% | 1.36 | 1.37 | 1.32 | 12,963,000 | |
| 1.36 | -0.02 | -1.4% | 1.38 | 1.40 | 1.35 | 3,228,000 | |
| 1.38 | -0.02 | -1.4% | 1.39 | 1.40 | 1.35 | 13,934,000 | |
| 1.40 | -0.02 | -1.4% | 1.42 | 1.44 | 1.40 | 10,950,000 | |
| 1.42 | 0.00 | 0.0% | 1.41 | 1.44 | 1.40 | 12,161,000 |
- Ticker
- PSE:SPNEC
- Asset type
- Stock
- Sector
- Utilities
- Industry
- Power producers
- Exchange
- PSE
- Currency
- PHP
What changed lately
Latest news release · Nov 17, 2025
SP New Energy Corp Reports Quarterly Net Loss Attributable Of 169.8 Million Pesos
Latest news
SP New Energy Corp Reports Quarterly Net Loss Attributable Of 169.8 Million Pesos
Nov 17, 2025
Closed 1.19 (-1.7%) on Nov 18, 2025
Decks
Investor Presentation (August 2022)
Investor deck · 14 slides · Aug 10, 2022
Investor Presentation (August 2022)
Investor deck · 17 slides · August 2022
Investor Presentation (March 2022)
Investor deck · 14 slides · Mar 31, 2022
SP New Energy Corporation on 6ix
- Sector
- Utilities
- Industry
- Power producers
- News releases
- 1 in the last 12 months · 3 in all · newest Nov 17, 2025 · oldest 2025
- Decks
- 3 decks · latest Aug 10, 2022
Log in to ask 6ix AI your own questions about SP New Energy Corporation.