Sunda Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	1.60	2.67	1.60	2.55	2.55	59.37%	9,196,271
Jun 15, 2026	1.58	1.70	1.50	1.60	1.60	1.59%	945,399
Jun 12, 2026	1.50	1.65	1.40	1.58	1.58	5.00%	2,064,647
Jun 11, 2026	1.50	1.60	1.40	1.50	1.50	-	850,815
Jun 10, 2026	1.50	1.60	1.44	1.50	1.50	-	1,924,719
Jun 9, 2026	1.50	1.60	1.40	1.50	1.50	-	2,965,588
Jun 8, 2026	1.50	1.60	1.40	1.50	1.50	-	1,288,914
Jun 5, 2026	1.55	1.60	1.40	1.50	1.50	-3.23%	5,216,360
Jun 4, 2026	1.70	1.75	1.50	1.55	1.55	-8.82%	5,693,238
Jun 3, 2026	1.65	1.75	1.60	1.70	1.70	3.03%	1,779,071
Jun 2, 2026	1.45	1.72	1.40	1.65	1.65	10.00%	8,735,313
Jun 1, 2026	1.40	1.50	1.30	1.50	1.50	-6.25%	4,412,559
May 29, 2026	1.65	1.67	1.40	1.60	1.60	-11.11%	7,254,143
May 28, 2026	1.88	1.95	1.60	1.80	1.80	-1.10%	2,525,805
May 27, 2026	1.85	1.95	1.80	1.82	1.82	-1.62%	3,094,359
May 26, 2026	1.85	1.90	1.80	1.85	1.85	-	238,556
May 22, 2026	1.78	1.90	1.75	1.85	1.85	1.65%	8,185,408
May 21, 2026	1.85	1.90	1.75	1.82	1.82	-1.62%	2,371,192
May 20, 2026	1.93	1.95	1.80	1.85	1.85	-2.63%	652,469
May 19, 2026	1.93	1.95	1.88	1.90	1.90	-1.30%	2,288,010
May 18, 2026	2.15	2.20	1.88	1.93	1.93	-10.47%	4,646,418
May 15, 2026	2.30	2.40	2.10	2.15	2.15	-6.52%	1,008,243
May 14, 2026	2.35	2.40	2.20	2.30	2.30	-	2,112,276
May 13, 2026	2.15	2.40	2.10	2.30	2.30	6.98%	1,705,345
May 12, 2026	2.20	2.20	2.10	2.15	2.15	-	998,429
May 11, 2026	2.05	2.20	2.00	2.15	2.15	4.88%	3,782,836
May 8, 2026	2.20	2.26	2.00	2.05	2.05	-5.96%	2,747,095
May 7, 2026	2.20	2.30	2.10	2.18	2.18	-0.91%	3,209,805
May 6, 2026	2.40	2.50	2.10	2.20	2.20	-9.58%	4,679,275
May 5, 2026	2.90	2.82	2.37	2.43	2.43	-16.10%	3,089,080
May 1, 2026	2.90	3.00	2.72	2.90	2.90	-	968,507
Apr 30, 2026	2.90	3.00	2.73	2.90	2.90	-	777,524
Apr 29, 2026	2.90	3.00	2.80	2.90	2.90	-6.45%	521,725
Apr 28, 2026	2.90	3.14	2.80	3.10	3.10	6.90%	264,212
Apr 27, 2026	2.90	3.00	2.80	2.90	2.90	-	1,815,235
Apr 24, 2026	2.90	3.00	2.80	2.90	2.90	-	1,138,392
Apr 23, 2026	2.90	3.00	2.80	2.90	2.90	-	254,581
Apr 22, 2026	2.90	3.00	2.85	2.90	2.90	-	916,584
Apr 21, 2026	2.95	3.00	2.80	2.90	2.90	-	1,540,537
Apr 20, 2026	3.20	3.50	2.90	2.90	2.90	-9.38%	616,125
Apr 17, 2026	3.20	3.50	2.90	3.20	3.20	-	789,577
Apr 16, 2026	2.95	3.50	2.80	3.20	3.20	10.34%	855,896
Apr 15, 2026	2.90	3.00	2.80	2.90	2.90	-	2,153,440
Apr 14, 2026	2.90	3.00	2.80	2.90	2.90	-	1,059,299
Apr 13, 2026	2.90	3.50	2.80	2.90	2.90	-	2,985,401
Apr 10, 2026	3.25	3.50	2.80	2.90	2.90	-9.38%	1,681,774
Apr 9, 2026	3.25	3.50	3.00	3.20	3.20	-	1,688,846
Apr 8, 2026	3.75	4.00	3.00	3.20	3.20	-8.57%	5,646,549
Apr 7, 2026	3.75	4.50	3.50	3.50	3.50	-5.41%	2,040,609
Apr 2, 2026	3.90	4.30	3.50	3.70	3.70	-2.63%	1,008,908