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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 9.20 | 9.30 | 9.00 | 9.20 | 9.20 | 4.55% | 3,801 |
| Aug 3, 2026 | 9.30 | 9.30 | 8.80 | 8.80 | 8.80 | -3.30% | 8,475 |
| Jul 31, 2026 | 9.00 | 9.20 | 8.80 | 9.10 | 9.10 | 1.11% | 33,892 |
| Jul 30, 2026 | 9.30 | 9.30 | 8.90 | 9.00 | 9.00 | - | 13,314 |
| Jul 28, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | 2.27% | 3,651 |
| Jul 27, 2026 | 8.70 | 9.10 | 8.70 | 8.80 | 8.80 | -2.22% | 28,113 |
| Jul 24, 2026 | 8.90 | 9.20 | 8.70 | 9.00 | 9.00 | 1.12% | 64,766 |
| Jul 23, 2026 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | 1.14% | 6,135 |
| Jul 22, 2026 | 9.00 | 9.00 | 8.80 | 8.80 | 8.80 | -2.22% | 37,166 |
| Jul 21, 2026 | 9.20 | 9.50 | 8.90 | 9.00 | 9.00 | 1.12% | 59,938 |
| Jul 20, 2026 | 9.30 | 9.30 | 8.80 | 8.90 | 8.90 | -2.20% | 9,286 |
| Jul 17, 2026 | 9.00 | 9.40 | 9.00 | 9.10 | 9.10 | 2.25% | 57,391 |
| Jul 16, 2026 | 8.90 | 9.00 | 8.80 | 8.90 | 8.90 | 2.30% | 52,371 |
| Jul 15, 2026 | 9.30 | 9.30 | 8.70 | 8.70 | 8.70 | -1.14% | 125,488 |
| Jul 14, 2026 | 9.10 | 9.10 | 8.80 | 8.80 | 8.80 | -3.30% | 296,417 |
| Jul 13, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | - | 8,004 |
| Jul 10, 2026 | 9.00 | 9.30 | 9.00 | 9.10 | 9.10 | 1.11% | 10,919 |
| Jul 9, 2026 | 9.20 | 9.30 | 9.00 | 9.00 | 9.00 | -2.17% | 60,760 |
| Jul 8, 2026 | 9.20 | 9.20 | 9.00 | 9.20 | 9.20 | - | 29,716 |
| Jul 7, 2026 | 9.20 | 9.20 | 9.00 | 9.20 | 9.20 | 1.10% | 42,063 |
| Jul 6, 2026 | 8.90 | 9.20 | 8.90 | 9.10 | 9.10 | 1.11% | 9,215 |
| Jul 3, 2026 | 9.20 | 9.30 | 9.00 | 9.00 | 9.00 | -1.10% | 127,648 |
| Jul 2, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -2.15% | 12,578 |
| Jul 1, 2026 | 9.10 | 9.50 | 9.00 | 9.30 | 9.30 | 2.20% | 254,992 |
| Jun 30, 2026 | 9.30 | 9.70 | 9.00 | 9.10 | 9.10 | -6.19% | 240,445 |
| Jun 26, 2026 | 9.30 | 9.80 | 9.30 | 9.70 | 9.70 | - | 1,168 |
| Jun 25, 2026 | 9.10 | 9.80 | 9.10 | 9.70 | 9.70 | 3.19% | 216,372 |
| Jun 24, 2026 | 9.50 | 9.50 | 9.10 | 9.40 | 9.40 | -1.05% | 19,058 |
| Jun 23, 2026 | 9.40 | 9.50 | 8.80 | 9.50 | 9.50 | 5.56% | 21,362 |
| Jun 22, 2026 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -4.26% | 355,326 |
| Jun 19, 2026 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | -1.05% | 58,416 |
| Jun 18, 2026 | 9.30 | 9.60 | 9.20 | 9.50 | 9.50 | 1.06% | 111,032 |
| Jun 17, 2026 | 9.80 | 9.80 | 9.30 | 9.40 | 9.40 | -3.09% | 35,001 |
| Jun 16, 2026 | 9.80 | 9.80 | 9.60 | 9.70 | 9.70 | -1.02% | 94,865 |
| Jun 15, 2026 | 9.50 | 9.90 | 9.50 | 9.80 | 9.80 | 4.26% | 224,848 |
| Jun 12, 2026 | 9.40 | 9.50 | 9.20 | 9.40 | 9.40 | 3.30% | 50,304 |
| Jun 11, 2026 | 9.30 | 9.40 | 9.10 | 9.10 | 9.10 | -3.19% | 67,091 |