Sunda Energy (SNDA) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Sunda Energy

Date Open High Low Close* Volume
10/07/2026 1.08p 1.15p 1.00p 1.08p 2128158
09/07/2026 1.15p 1.20p 1.00p 1.08p 3941802
08/07/2026 1.30p 1.40p 1.15p 1.18p 547131
07/07/2026 1.30p 1.40p 1.20p 1.30p 638527
06/07/2026 1.30p 1.40p 1.20p 1.30p 1794556
03/07/2026 1.30p 1.40p 1.20p 1.38p 1370749
02/07/2026 1.30p 1.40p 1.20p 1.30p 1124890
01/07/2026 1.35p 1.50p 1.20p 1.30p 413708
30/06/2026 1.15p 1.50p 1.10p 1.35p 3751156
29/06/2026 1.20p 1.30p 1.10p 1.11p 703533
26/06/2026 1.15p 1.30p 1.10p 1.20p 3950574
25/06/2026 1.35p 1.40p 1.10p 1.16p 10008165
24/06/2026 1.40p 1.50p 1.30p 1.35p 2441730
23/06/2026 1.60p 1.70p 1.40p 1.46p 1638538
22/06/2026 1.55p 1.70p 1.40p 1.60p 3470899
19/06/2026 1.35p 1.60p 0.91p 1.55p 36149148
18/06/2026 2.05p 2.30p 1.70p 2.15p 7106910
17/06/2026 2.70p 2.90p 2.00p 2.06p 10533839
16/06/2026 1.60p 2.67p 1.60p 2.55p 9196277
15/06/2026 1.58p 1.70p 1.50p 1.60p 945402
12/06/2026 1.50p 1.65p 1.40p 1.58p 2064648
11/06/2026 1.50p 1.60p 1.40p 1.50p 850815
10/06/2026 1.50p 1.60p 1.44p 1.50p 1924719
09/06/2026 1.50p 1.60p 1.40p 1.50p 2965589
08/06/2026 1.50p 1.60p 1.40p 1.50p 1288913
05/06/2026 1.55p 1.60p 1.40p 1.50p 5216360
04/06/2026 1.70p 1.75p 1.50p 1.55p 5693239
03/06/2026 1.65p 1.75p 1.60p 1.70p 1779071
02/06/2026 1.45p 1.72p 1.40p 1.65p 8735312
01/06/2026 1.40p 1.50p 1.30p 1.50p 4412560
29/05/2026 1.65p 1.67p 1.40p 1.60p 7254145
28/05/2026 1.88p 1.95p 1.60p 1.80p 2525807
27/05/2026 1.85p 1.95p 1.80p 1.82p 3094361
26/05/2026 1.85p 1.90p 1.80p 1.85p 238556
22/05/2026 1.78p 1.90p 1.75p 1.85p 8185409
21/05/2026 1.85p 1.90p 1.75p 1.82p 2371192
20/05/2026 1.93p 1.95p 1.80p 1.85p 652469
19/05/2026 1.93p 1.95p 1.88p 1.90p 2288010
18/05/2026 2.15p 2.20p 1.88p 1.93p 4646419
15/05/2026 2.30p 2.40p 2.10p 2.15p 1008244
14/05/2026 2.30p 2.40p 2.20p 2.30p 2112276
13/05/2026 2.15p 2.40p 2.10p 2.30p 1655338
12/05/2026 2.15p 2.20p 2.10p 2.15p 998429
11/05/2026 2.05p 2.20p 2.00p 2.15p 3782837
08/05/2026 2.20p 2.26p 2.00p 2.05p 2747092
07/05/2026 2.20p 2.30p 2.10p 2.18p 2209805
06/05/2026 2.40p 2.50p 2.10p 2.20p 5179275
05/05/2026 2.90p 2.90p 2.37p 2.43p 2589084
01/05/2026 2.90p 3.00p 2.72p 2.90p 968507
30/04/2026 2.90p 3.00p 2.73p 2.90p 777526
29/04/2026 0.03p 0.03p 0.03p 0.03p 52172591
28/04/2026 0.03p 0.03p 0.03p 0.03p 26421264
27/04/2026 0.03p 0.03p 0.03p 0.03p 181523562
24/04/2026 0.03p 0.03p 0.03p 0.03p 63839228
23/04/2026 0.03p 0.03p 0.03p 0.03p 25458192
22/04/2026 0.03p 0.03p 0.03p 0.03p 91658437
21/04/2026 0.03p 0.03p 0.03p 0.03p 154053773
20/04/2026 0.03p 0.04p 0.03p 0.03p 61612510
17/04/2026 0.03p 0.04p 0.03p 0.03p 78957744
16/04/2026 0.03p 0.04p 0.03p 0.03p 85589597
15/04/2026 0.03p 0.03p 0.03p 0.03p 215344016
14/04/2026 0.03p 0.03p 0.03p 0.03p 105929928
13/04/2026 0.03p 0.04p 0.03p 0.03p 298540128
10/04/2026 0.03p 0.04p 0.03p 0.03p 168177488
09/04/2026 0.03p 0.04p 0.03p 0.03p 168884604
08/04/2026 0.04p 0.04p 0.03p 0.03p 564654976
07/04/2026 0.04p 0.05p 0.04p 0.04p 204060992
02/04/2026 0.04p 0.04p 0.04p 0.04p 100890896
01/04/2026 0.04p 0.05p 0.03p 0.04p 285693600
31/03/2026 0.04p 0.04p 0.03p 0.04p 59491636
30/03/2026 0.04p 0.04p 0.03p 0.04p 18650440
27/03/2026 0.04p 0.04p 0.03p 0.04p 100322088
26/03/2026 0.03p 0.04p 0.03p 0.04p 137102848
25/03/2026 0.03p 0.04p 0.03p 0.03p 20059764
24/03/2026 0.03p 0.04p 0.03p 0.04p 130590424
23/03/2026 0.03p 0.04p 0.03p 0.03p 136158192
20/03/2026 0.03p 0.04p 0.03p 0.03p 55113115
19/03/2026 0.03p 0.04p 0.03p 0.03p 9009840
18/03/2026 0.03p 0.04p 0.03p 0.03p 57846772
17/03/2026 0.03p 0.04p 0.03p 0.03p 112598384
16/03/2026 0.03p 0.04p 0.03p 0.03p 91642136
13/03/2026 0.03p 0.04p 0.03p 0.03p 82835526
12/03/2026 0.04p 0.04p 0.03p 0.03p 128697834
11/03/2026 0.04p 0.04p 0.03p 0.04p 59742052
10/03/2026 0.04p 0.04p 0.03p 0.04p 178795024
09/03/2026 0.03p 0.04p 0.03p 0.03p 95716704
06/03/2026 0.03p 0.04p 0.03p 0.03p 44052096
05/03/2026 0.03p 0.03p 0.03p 0.03p 47033608
04/03/2026 0.03p 0.03p 0.03p 0.03p 33215302
03/03/2026 0.03p 0.03p 0.03p 0.03p 62183320
02/03/2026 0.03p 0.03p 0.03p 0.03p 55134376
27/02/2026 0.03p 0.03p 0.03p 0.03p 34693928
26/02/2026 0.03p 0.03p 0.03p 0.03p 25318412
25/02/2026 0.04p 0.04p 0.03p 0.03p 237424832
24/02/2026 0.04p 0.04p 0.03p 0.04p 24407336
23/02/2026 0.04p 0.04p 0.04p 0.04p 44545068
20/02/2026 0.04p 0.04p 0.04p 0.04p 188961104
19/02/2026 0.04p 0.04p 0.04p 0.04p 71248104
18/02/2026 0.04p 0.04p 0.04p 0.04p 135122976
17/02/2026 0.04p 0.05p 0.04p 0.04p 93588768
16/02/2026 0.04p 0.05p 0.04p 0.04p 417218560
13/02/2026 0.04p 0.05p 0.04p 0.04p 480624128
12/02/2026 0.03p 0.04p 0.03p 0.04p 536209344
11/02/2026 0.03p 0.03p 0.03p 0.03p 219378112
10/02/2026 0.03p 0.04p 0.03p 0.03p 374117696
09/02/2026 0.03p 0.03p 0.03p 0.03p 281686912
06/02/2026 0.03p 0.03p 0.03p 0.03p 107179800
05/02/2026 0.03p 0.03p 0.03p 0.03p 20298794
04/02/2026 0.03p 0.03p 0.03p 0.03p 40319084
03/02/2026 0.03p 0.03p 0.03p 0.03p 40830056
02/02/2026 0.02p 0.03p 0.02p 0.03p 189989936
30/01/2026 0.02p 0.03p 0.02p 0.02p 25848336
29/01/2026 0.03p 0.03p 0.02p 0.02p 41787580
28/01/2026 0.02p 0.03p 0.02p 0.02p 107683904
27/01/2026 0.02p 0.03p 0.02p 0.02p 47401864
26/01/2026 0.02p 0.03p 0.02p 0.02p 201421712
23/01/2026 0.02p 0.03p 0.02p 0.02p 36741304
22/01/2026 0.02p 0.03p 0.02p 0.02p 31683704
21/01/2026 0.02p 0.03p 0.02p 0.02p 32317538
20/01/2026 0.03p 0.03p 0.02p 0.02p 55962896
19/01/2026 0.03p 0.03p 0.02p 0.03p 9622935
16/01/2026 0.03p 0.03p 0.02p 0.03p 34624584
15/01/2026 0.03p 0.03p 0.02p 0.03p 27777384
14/01/2026 0.03p 0.03p 0.02p 0.03p 71913128
13/01/2026 0.03p 0.03p 0.02p 0.03p 24388790
12/01/2026 0.03p 0.03p 0.02p 0.03p 13752964
09/01/2026 0.03p 0.03p 0.02p 0.03p 22478218
08/01/2026 0.03p 0.03p 0.02p 0.03p 67839504
07/01/2026 0.03p 0.03p 0.03p 0.03p 20525998
06/01/2026 0.02p 0.03p 0.02p 0.03p 106669288
05/01/2026 0.03p 0.03p 0.02p 0.02p 111531104
02/01/2026 0.03p 0.03p 0.02p 0.03p 8963049
01/01/2026 0.03p 0.03p 0.02p 0.03p 11651118
31/12/2025 0.03p 0.03p 0.02p 0.03p 11651118
30/12/2025 0.03p 0.03p 0.02p 0.02p 71431096
29/12/2025 0.03p 0.03p 0.02p 0.02p 28662040
26/12/2025 0.02p 0.03p 0.02p 0.03p 30431048
25/12/2025 0.02p 0.03p 0.02p 0.03p 30431048
24/12/2025 0.02p 0.03p 0.02p 0.03p 30431048
23/12/2025 0.02p 0.03p 0.02p 0.02p 45555408
22/12/2025 0.03p 0.03p 0.02p 0.03p 63337720
19/12/2025 0.03p 0.03p 0.02p 0.03p 17074776
18/12/2025 0.03p 0.03p 0.02p 0.03p 23524820
17/12/2025 0.03p 0.03p 0.02p 0.03p 106127088
16/12/2025 0.03p 0.03p 0.02p 0.03p 30475440
15/12/2025 0.03p 0.03p 0.02p 0.03p 20243716
12/12/2025 0.03p 0.03p 0.02p 0.03p 22441392
11/12/2025 0.03p 0.03p 0.02p 0.03p 8955090
10/12/2025 0.03p 0.03p 0.02p 0.03p 22734176
09/12/2025 0.03p 0.03p 0.02p 0.03p 52968916
08/12/2025 0.03p 0.03p 0.03p 0.03p 24261432
05/12/2025 0.03p 0.03p 0.03p 0.03p 46145980
04/12/2025 0.03p 0.03p 0.03p 0.03p 22082794
03/12/2025 0.03p 0.03p 0.03p 0.03p 60036904
02/12/2025 0.03p 0.03p 0.02p 0.03p 35558584
01/12/2025 0.03p 0.03p 0.02p 0.03p 40991854
28/11/2025 0.03p 0.03p 0.02p 0.03p 69707792
27/11/2025 0.02p 0.03p 0.02p 0.03p 107007176
26/11/2025 0.02p 0.03p 0.02p 0.02p 25535744
25/11/2025 0.02p 0.03p 0.02p 0.03p 100441032
24/11/2025 0.03p 0.03p 0.02p 0.02p 71479968
21/11/2025 0.03p 0.03p 0.02p 0.02p 147899376
20/11/2025 0.03p 0.03p 0.02p 0.03p 294553312
19/11/2025 0.02p 0.03p 0.02p 0.03p 577420800
18/11/2025 0.02p 0.02p 0.02p 0.02p 7122920
17/11/2025 0.02p 0.02p 0.02p 0.02p 10064377
14/11/2025 0.02p 0.02p 0.02p 0.02p 28148840
13/11/2025 0.02p 0.02p 0.02p 0.02p 15708804
12/11/2025 0.02p 0.02p 0.02p 0.02p 37545968
11/11/2025 0.02p 0.02p 0.02p 0.02p 106909112
10/11/2025 0.02p 0.03p 0.02p 0.02p 53953668
07/11/2025 0.02p 0.03p 0.02p 0.02p 35583788
06/11/2025 0.02p 0.03p 0.02p 0.02p 53117432
05/11/2025 0.02p 0.03p 0.02p 0.02p 22247012
04/11/2025 0.02p 0.03p 0.02p 0.02p 30657272
03/11/2025 0.02p 0.03p 0.02p 0.02p 98937568
31/10/2025 0.02p 0.03p 0.02p 0.02p 233197296
30/10/2025 0.02p 0.02p 0.02p 0.02p 35114052
29/10/2025 0.02p 0.02p 0.02p 0.02p 18802892
28/10/2025 0.02p 0.03p 0.02p 0.02p 29958742
27/10/2025 0.02p 0.03p 0.02p 0.02p 131359600
24/10/2025 0.03p 0.03p 0.02p 0.02p 509581216
23/10/2025 0.03p 0.03p 0.02p 0.03p 123415488
22/10/2025 0.03p 0.03p 0.03p 0.03p 119675560
21/10/2025 0.03p 0.03p 0.03p 0.03p 143118464
20/10/2025 0.03p 0.03p 0.03p 0.03p 267420128
17/10/2025 0.03p 0.03p 0.03p 0.03p 610338176
16/10/2025 0.03p 0.04p 0.03p 0.03p 469728992
15/10/2025 0.03p 0.03p 0.02p 0.03p 450638080
14/10/2025 0.03p 0.03p 0.02p 0.02p 85151424
13/10/2025 0.03p 0.03p 0.02p 0.03p 153344976
10/10/2025 0.03p 0.03p 0.03p 0.03p 46285484
09/10/2025 0.03p 0.03p 0.03p 0.03p 22370920
08/10/2025 0.03p 0.03p 0.03p 0.03p 177684288
07/10/2025 0.02p 0.03p 0.02p 0.02p 18755564
06/10/2025 0.03p 0.03p 0.02p 0.02p 51592688
03/10/2025 0.03p 0.03p 0.02p 0.03p 26075282
02/10/2025 0.03p 0.03p 0.02p 0.02p 80590368
01/10/2025 0.02p 0.03p 0.02p 0.03p 162064752
30/09/2025 0.02p 0.03p 0.02p 0.02p 214400752

*Close Price adjusted for both dividends and splits