Resus Energy PLC (COSE:HPWR.N0000)
Sri Lanka · Delayed Price · Currency is LKR 0.00
0.00 (0.00%)
Price not available due to exchange restrictions
Resus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -2.44% | 29,929 |
| Oct 14, 2026 | 8.60 | 8.60 | 8.20 | 8.20 | 8.20 | -1.20% | 68,946 |
| Oct 13, 2026 | 8.60 | 8.60 | 8.30 | 8.30 | 8.30 | -1.19% | 10,237 |
| Oct 12, 2026 | 8.50 | 8.80 | 8.40 | 8.40 | 8.40 | -1.18% | 34,042 |
| Oct 9, 2026 | 8.50 | 8.90 | 8.50 | 8.50 | 8.50 | - | 1,716 |
| Oct 8, 2026 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | -4.49% | 88,825 |
| Oct 7, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -2.20% | 41,926 |
| Oct 6, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 1.11% | 806 |
| Oct 5, 2026 | 8.90 | 9.10 | 8.90 | 9.00 | 9.00 | - | 13,478 |
| Oct 2, 2026 | 9.10 | 9.10 | 8.90 | 9.00 | 9.00 | - | 3,012 |
| Oct 1, 2026 | 9.10 | 9.10 | 8.80 | 9.00 | 9.00 | 1.12% | 69,585 |
| Sep 30, 2026 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | 1.14% | 40,694 |
| Sep 29, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | - | 35,584 |
| Sep 28, 2026 | 9.10 | 9.10 | 8.70 | 8.80 | 8.80 | 2.33% | 32,372 |
| Sep 25, 2026 | 9.10 | 9.10 | 8.60 | 8.60 | 8.60 | -2.27% | 12,522 |
| Sep 24, 2026 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | -2.22% | 70,573 |
| Sep 23, 2026 | 9.00 | 9.00 | 8.70 | 9.00 | 9.00 | 2.27% | 44,083 |
| Sep 22, 2026 | 8.70 | 9.00 | 8.70 | 8.80 | 8.80 | 1.15% | 3,298 |
| Sep 21, 2026 | 8.80 | 8.90 | 8.70 | 8.70 | 8.70 | -1.14% | 6,493 |
| Sep 18, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | - | 3,693 |
| Sep 17, 2026 | 8.80 | 9.10 | 8.80 | 8.80 | 8.80 | - | 772 |
| Sep 16, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 1,201 |
| Sep 15, 2026 | 8.80 | 9.20 | 8.80 | 8.90 | 8.90 | - | 10,602 |
| Sep 14, 2026 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | - | 9,160 |
| Sep 11, 2026 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 9,209 |
| Sep 10, 2026 | 9.30 | 9.30 | 8.90 | 9.00 | 9.00 | 1.12% | 1,835 |
| Sep 9, 2026 | 9.20 | 9.30 | 8.80 | 8.90 | 8.90 | -4.30% | 111,736 |
| Sep 8, 2026 | 9.00 | 9.40 | 8.80 | 9.30 | 9.30 | 3.33% | 17,761 |
| Sep 7, 2026 | 9.60 | 9.60 | 9.00 | 9.00 | 9.00 | -4.26% | 93,865 |
| Sep 4, 2026 | 9.20 | 9.70 | 9.00 | 9.40 | 9.40 | 9.30% | 1,164,521 |
| Sep 3, 2026 | 9.20 | 9.20 | 8.60 | 8.60 | 8.60 | -4.44% | 19,015 |
| Sep 2, 2026 | 9.20 | 9.20 | 8.90 | 9.00 | 9.00 | -1.10% | 1,104 |
| Sep 1, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | 1.11% | 987 |
| Aug 31, 2026 | 9.30 | 9.40 | 9.00 | 9.00 | 9.00 | -2.17% | 53,077 |
| Aug 28, 2026 | 8.60 | 9.50 | 8.60 | 9.20 | 9.20 | 4.55% | 209,194 |
| Aug 25, 2026 | 8.70 | 8.80 | 8.50 | 8.80 | 8.80 | 2.33% | 1,257 |
| Aug 24, 2026 | 8.60 | 8.80 | 8.60 | 8.60 | 8.60 | - | 292 |
| Aug 21, 2026 | 8.60 | 8.80 | 8.60 | 8.60 | 8.60 | - | 6,102 |
| Aug 20, 2026 | 8.60 | 8.80 | 8.60 | 8.60 | 8.60 | -1.15% | 5,085 |
| Aug 19, 2026 | 9.00 | 9.00 | 8.60 | 8.70 | 8.70 | -2.25% | 10,974 |
| Aug 18, 2026 | 8.80 | 9.00 | 8.80 | 8.90 | 8.90 | -1.11% | 17,217 |
| Aug 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 101 |
| Aug 14, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 3.45% | 333,273 |
| Aug 13, 2026 | 8.90 | 8.90 | 8.70 | 8.70 | 8.70 | 1.16% | 14,840 |
| Aug 12, 2026 | 8.90 | 8.90 | 8.60 | 8.60 | 8.60 | -3.37% | 13,716 |
| Aug 11, 2026 | 9.00 | 9.00 | 8.50 | 8.90 | 8.90 | - | 49,396 |
| Aug 10, 2026 | 8.80 | 9.00 | 8.80 | 8.90 | 8.90 | 4.71% | 30,221 |
| Aug 7, 2026 | 9.00 | 9.00 | 8.50 | 8.50 | 8.50 | -5.56% | 153,567 |
| Aug 6, 2026 | 8.80 | 9.10 | 8.80 | 9.00 | 9.00 | 2.27% | 3,378 |
| Aug 5, 2026 | 9.30 | 9.30 | 8.50 | 8.80 | 8.80 | -4.35% | 139,828 |