Sunda Energy (SNDA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
29/09/2025 0.02p 0.03p 0.02p 0.02p 178991712
26/09/2025 0.02p 0.03p 0.02p 0.02p 184319616
25/09/2025 0.02p 0.03p 0.02p 0.02p 19620268
24/09/2025 0.02p 0.03p 0.02p 0.02p 27438230
23/09/2025 0.02p 0.03p 0.02p 0.02p 28560540
22/09/2025 0.02p 0.03p 0.02p 0.02p 57023296
19/09/2025 0.03p 0.03p 0.02p 0.02p 79716976
18/09/2025 0.03p 0.03p 0.02p 0.03p 36544012
17/09/2025 0.03p 0.03p 0.02p 0.03p 17354296
16/09/2025 0.03p 0.03p 0.03p 0.03p 11758593
15/09/2025 0.03p 0.03p 0.02p 0.03p 45427844
12/09/2025 0.02p 0.03p 0.02p 0.03p 54302092
11/09/2025 0.02p 0.02p 0.02p 0.02p 56422168
10/09/2025 0.02p 0.03p 0.02p 0.02p 45336800
09/09/2025 0.02p 0.03p 0.02p 0.02p 31532872
08/09/2025 0.03p 0.03p 0.02p 0.02p 68101896
05/09/2025 0.03p 0.03p 0.02p 0.03p 67898952
04/09/2025 0.02p 0.03p 0.02p 0.03p 115598160
03/09/2025 0.02p 0.03p 0.02p 0.02p 125672872
02/09/2025 0.03p 0.03p 0.02p 0.02p 87653176
01/09/2025 0.03p 0.03p 0.02p 0.03p 83788144
29/08/2025 0.03p 0.03p 0.03p 0.03p 46471228
28/08/2025 0.03p 0.03p 0.03p 0.03p 24295112
27/08/2025 0.03p 0.03p 0.03p 0.03p 64461676
26/08/2025 0.03p 0.03p 0.03p 0.03p 26458528
22/08/2025 0.03p 0.03p 0.03p 0.03p 40846734
21/08/2025 0.03p 0.03p 0.03p 0.03p 28586534
20/08/2025 0.03p 0.03p 0.03p 0.03p 74700568
19/08/2025 0.03p 0.03p 0.03p 0.03p 302336832
18/08/2025 0.03p 0.03p 0.03p 0.03p 88584688
15/08/2025 0.03p 0.03p 0.03p 0.03p 139973440
14/08/2025 0.03p 0.03p 0.03p 0.03p 11773648
13/08/2025 0.03p 0.03p 0.03p 0.03p 27267708
12/08/2025 0.03p 0.03p 0.03p 0.03p 64978836
11/08/2025 0.03p 0.03p 0.03p 0.03p 42794628
08/08/2025 0.03p 0.03p 0.03p 0.03p 44116448
07/08/2025 0.03p 0.03p 0.03p 0.03p 35942616
06/08/2025 0.03p 0.03p 0.03p 0.03p 63634360
05/08/2025 0.03p 0.03p 0.03p 0.03p 12775424
04/08/2025 0.03p 0.03p 0.03p 0.03p 37749220
01/08/2025 0.03p 0.03p 0.03p 0.03p 129611768
31/07/2025 0.03p 0.03p 0.03p 0.03p 72985368
30/07/2025 0.03p 0.03p 0.03p 0.03p 11525347
29/07/2025 0.03p 0.03p 0.03p 0.03p 27570082
28/07/2025 0.03p 0.03p 0.03p 0.03p 16316998
25/07/2025 0.03p 0.03p 0.03p 0.03p 51460096
24/07/2025 0.03p 0.03p 0.03p 0.03p 17030464
23/07/2025 0.03p 0.03p 0.03p 0.03p 83005744
22/07/2025 0.03p 0.03p 0.03p 0.03p 127907064
21/07/2025 0.03p 0.03p 0.03p 0.03p 174364704
18/07/2025 0.03p 0.04p 0.03p 0.03p 122655984
17/07/2025 0.03p 0.04p 0.03p 0.03p 32462780
16/07/2025 0.03p 0.04p 0.03p 0.03p 46921600
15/07/2025 0.03p 0.04p 0.03p 0.03p 240687392
14/07/2025 0.03p 0.04p 0.03p 0.03p 96917648
11/07/2025 0.03p 0.03p 0.03p 0.03p 25796622
10/07/2025 0.03p 0.03p 0.03p 0.03p 82130712
09/07/2025 0.03p 0.03p 0.03p 0.03p 367290656
08/07/2025 0.03p 0.03p 0.02p 0.03p 196178976
07/07/2025 0.03p 0.03p 0.02p 0.03p 85082368
04/07/2025 0.02p 0.03p 0.02p 0.03p 99028904
03/07/2025 0.02p 0.03p 0.02p 0.02p 12677570
02/07/2025 0.02p 0.03p 0.02p 0.02p 174273136
01/07/2025 0.02p 0.03p 0.02p 0.02p 90230552
30/06/2025 0.02p 0.03p 0.02p 0.02p 201973872
27/06/2025 0.02p 0.03p 0.02p 0.02p 136951168
26/06/2025 0.02p 0.03p 0.02p 0.02p 87553968
25/06/2025 0.02p 0.03p 0.02p 0.02p 507194880
24/06/2025 0.02p 0.03p 0.02p 0.02p 83487376
23/06/2025 0.03p 0.03p 0.02p 0.03p 91850448
20/06/2025 0.03p 0.03p 0.03p 0.03p 103624832
19/06/2025 0.03p 0.03p 0.02p 0.03p 317663712
18/06/2025 0.03p 0.03p 0.03p 0.03p 197943456
17/06/2025 0.03p 0.03p 0.02p 0.03p 515244416
16/06/2025 0.03p 0.04p 0.02p 0.03p 3147990784
13/06/2025 0.04p 0.05p 0.04p 0.04p 57867108
12/06/2025 0.04p 0.05p 0.04p 0.04p 94257904
11/06/2025 0.04p 0.05p 0.04p 0.04p 61722768
10/06/2025 0.04p 0.04p 0.04p 0.04p 66146448
09/06/2025 0.04p 0.05p 0.04p 0.04p 94396392
06/06/2025 0.04p 0.05p 0.04p 0.04p 219286752
05/06/2025 0.04p 0.04p 0.04p 0.04p 83598168
04/06/2025 0.04p 0.04p 0.04p 0.04p 128233672
03/06/2025 0.04p 0.05p 0.04p 0.04p 156605776
02/06/2025 0.04p 0.05p 0.04p 0.04p 90882048
30/05/2025 0.04p 0.05p 0.04p 0.04p 168712592
29/05/2025 0.05p 0.05p 0.04p 0.04p 162873712
28/05/2025 0.05p 0.05p 0.05p 0.05p 37009600
27/05/2025 0.05p 0.05p 0.05p 0.05p 56402664
23/05/2025 0.05p 0.05p 0.05p 0.05p 63917259
22/05/2025 0.04p 0.05p 0.04p 0.05p 194142400
21/05/2025 0.04p 0.05p 0.04p 0.04p 264458512
20/05/2025 0.04p 0.05p 0.04p 0.04p 61768352
19/05/2025 0.04p 0.05p 0.04p 0.04p 43543636
16/05/2025 0.05p 0.05p 0.04p 0.04p 451891072
15/05/2025 0.05p 0.05p 0.05p 0.05p 34596736
14/05/2025 0.05p 0.05p 0.04p 0.05p 222169568
13/05/2025 0.05p 0.05p 0.04p 0.05p 254873360
12/05/2025 0.05p 0.05p 0.05p 0.05p 178865872
09/05/2025 0.05p 0.06p 0.05p 0.05p 516412000
08/05/2025 0.05p 0.06p 0.05p 0.05p 372975296
07/05/2025 0.06p 0.06p 0.05p 0.05p 506502784
06/05/2025 0.06p 0.07p 0.05p 0.06p 316286528
02/05/2025 0.06p 0.06p 0.05p 0.06p 300222945
01/05/2025 0.06p 0.06p 0.05p 0.05p 435465568
30/04/2025 0.06p 0.07p 0.05p 0.06p 109333800
29/04/2025 0.06p 0.07p 0.06p 0.06p 138063936
28/04/2025 0.06p 0.07p 0.06p 0.06p 123626696
25/04/2025 0.07p 0.08p 0.06p 0.06p 265013504
24/04/2025 0.09p 0.09p 0.06p 0.07p 731414144
23/04/2025 0.07p 0.09p 0.07p 0.08p 306576416
22/04/2025 0.07p 0.08p 0.06p 0.07p 220970400
17/04/2025 0.06p 0.07p 0.06p 0.06p 48550257
16/04/2025 0.06p 0.07p 0.06p 0.06p 99949640
15/04/2025 0.06p 0.07p 0.06p 0.06p 37153144
14/04/2025 0.06p 0.07p 0.05p 0.06p 107219648
11/04/2025 0.06p 0.07p 0.05p 0.06p 49254020
10/04/2025 0.06p 0.07p 0.05p 0.06p 112140360
09/04/2025 0.05p 0.06p 0.05p 0.06p 200223600
08/04/2025 0.05p 0.06p 0.05p 0.05p 46154780
07/04/2025 0.05p 0.06p 0.05p 0.05p 165052000
04/04/2025 0.06p 0.06p 0.05p 0.05p 395473568
03/04/2025 0.06p 0.06p 0.05p 0.05p 93610960
02/04/2025 0.06p 0.06p 0.05p 0.06p 73140408
01/04/2025 0.06p 0.06p 0.06p 0.06p 33058528
31/03/2025 0.06p 0.07p 0.06p 0.06p 69275480
28/03/2025 0.06p 0.07p 0.06p 0.06p 38320912
27/03/2025 0.06p 0.07p 0.06p 0.06p 59806468
26/03/2025 0.06p 0.07p 0.06p 0.06p 59262032
25/03/2025 0.06p 0.07p 0.06p 0.07p 50411560
24/03/2025 0.06p 0.07p 0.06p 0.06p 32365788
21/03/2025 0.07p 0.07p 0.06p 0.06p 79226760
20/03/2025 0.07p 0.07p 0.06p 0.06p 15967394
19/03/2025 0.06p 0.07p 0.06p 0.07p 85156712
18/03/2025 0.06p 0.07p 0.06p 0.06p 138620928
17/03/2025 0.06p 0.07p 0.06p 0.06p 84372776

*Close Price adjusted for both dividends and splits