Sunda Energy (SNDA) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
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
14/03/2025 0.06p 0.07p 0.05p 0.06p 117503344
13/03/2025 0.06p 0.06p 0.05p 0.06p 52126496
12/03/2025 0.06p 0.06p 0.05p 0.06p 56322488
11/03/2025 0.06p 0.06p 0.05p 0.06p 172906576
10/03/2025 0.06p 0.06p 0.06p 0.06p 72164464
07/03/2025 0.06p 0.06p 0.06p 0.06p 44119316
06/03/2025 0.06p 0.06p 0.06p 0.06p 61784776
05/03/2025 0.06p 0.06p 0.06p 0.06p 63110992
04/03/2025 0.06p 0.07p 0.06p 0.06p 25085928
03/03/2025 0.06p 0.07p 0.06p 0.06p 120260480
28/02/2025 0.06p 0.07p 0.06p 0.06p 61784620
27/02/2025 0.06p 0.07p 0.06p 0.06p 77498344
26/02/2025 0.06p 0.07p 0.06p 0.06p 30528318
25/02/2025 0.06p 0.07p 0.06p 0.06p 73030400
24/02/2025 0.06p 0.07p 0.06p 0.06p 115967992
21/02/2025 0.06p 0.07p 0.06p 0.06p 21566404
20/02/2025 0.06p 0.07p 0.06p 0.06p 64507164
19/02/2025 0.06p 0.07p 0.06p 0.06p 181372720
18/02/2025 0.06p 0.07p 0.06p 0.06p 37607056
17/02/2025 0.06p 0.07p 0.06p 0.06p 23848676
14/02/2025 0.06p 0.07p 0.06p 0.06p 24821324
13/02/2025 0.06p 0.07p 0.06p 0.06p 33812472
12/02/2025 0.06p 0.07p 0.06p 0.06p 37635980
11/02/2025 0.06p 0.07p 0.06p 0.06p 66954612
10/02/2025 0.06p 0.07p 0.06p 0.06p 110907784
07/02/2025 0.06p 0.07p 0.06p 0.06p 95622624
06/02/2025 0.06p 0.07p 0.06p 0.06p 82975376
05/02/2025 0.07p 0.07p 0.06p 0.06p 65921004
04/02/2025 0.06p 0.07p 0.06p 0.07p 38926340
03/02/2025 0.06p 0.07p 0.06p 0.06p 80015520
31/01/2025 0.06p 0.07p 0.06p 0.06p 69250632
30/01/2025 0.06p 0.07p 0.06p 0.06p 57536568
29/01/2025 0.07p 0.07p 0.06p 0.06p 166312704
28/01/2025 0.07p 0.08p 0.07p 0.07p 50941660
27/01/2025 0.07p 0.07p 0.07p 0.07p 37897656
24/01/2025 0.06p 0.08p 0.06p 0.07p 172369280
23/01/2025 0.06p 0.07p 0.06p 0.06p 39294764
22/01/2025 0.06p 0.07p 0.06p 0.06p 44642252
21/01/2025 0.06p 0.07p 0.06p 0.06p 60261712
20/01/2025 0.06p 0.07p 0.06p 0.06p 75419552
17/01/2025 0.06p 0.07p 0.06p 0.06p 73561184
16/01/2025 0.07p 0.07p 0.06p 0.06p 43694532
15/01/2025 0.06p 0.07p 0.06p 0.07p 80489016
14/01/2025 0.07p 0.07p 0.06p 0.06p 85629672
13/01/2025 0.07p 0.07p 0.06p 0.07p 38044600
10/01/2025 0.07p 0.07p 0.06p 0.07p 128676472
09/01/2025 0.07p 0.07p 0.07p 0.07p 51331552
08/01/2025 0.07p 0.08p 0.07p 0.07p 59373232
07/01/2025 0.07p 0.08p 0.07p 0.07p 57397920
06/01/2025 0.07p 0.08p 0.07p 0.07p 52971680

*Close Price adjusted for both dividends and splits