SNS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	0.650	0.690	0.630	0.665	0.646	13,675,300
2024-08-27	0.655	0.670	0.640	0.650	0.631	7,879,000
2024-08-26	0.665	0.675	0.645	0.655	0.636	9,505,000
2024-08-23	0.695	0.695	0.650	0.660	0.641	17,795,200
2024-08-22	0.710	0.715	0.690	0.700	0.680	9,229,800
2024-08-21	0.700	0.725	0.690	0.705	0.685	9,904,300
2024-08-20	0.715	0.715	0.685	0.700	0.680	15,980,000
2024-08-19	0.735	0.735	0.700	0.705	0.685	10,792,400
2024-08-16	0.715	0.745	0.710	0.730	0.709	19,320,100
2024-08-15	0.725	0.725	0.695	0.695	0.675	12,335,400
2024-08-14	0.740	0.740	0.720	0.725	0.704	14,214,200
2024-08-13	0.750	0.750	0.715	0.720	0.699	16,144,100
2024-08-12	0.735	0.770	0.735	0.745	0.724	27,461,300
2024-08-09	0.725	0.750	0.710	0.725	0.704	30,026,200
2024-08-08	0.685	0.720	0.670	0.705	0.685	24,314,800
2024-08-07	0.675	0.715	0.650	0.705	0.685	35,656,400
2024-08-06	0.675	0.685	0.615	0.660	0.639	54,454,700
2024-08-05	0.720	0.725	0.640	0.650	0.629	59,604,200
2024-08-02	0.775	0.775	0.745	0.755	0.730	17,523,600
2024-08-01	0.835	0.840	0.790	0.790	0.764	15,031,700
2024-07-31	0.790	0.830	0.780	0.815	0.789	15,680,500
2024-07-30	0.845	0.850	0.775	0.795	0.769	31,544,600
2024-07-29	0.850	0.875	0.840	0.845	0.818	20,120,200
2024-07-26	0.855	0.860	0.830	0.840	0.813	17,554,400
2024-07-25	0.865	0.880	0.850	0.855	0.827	23,063,200
2024-07-24	0.890	0.905	0.880	0.885	0.856	14,806,700
2024-07-23	0.900	0.915	0.885	0.890	0.861	26,079,300
2024-07-22	0.910	0.920	0.865	0.895	0.866	27,726,100
2024-07-19	0.905	0.930	0.900	0.910	0.880	19,118,400
2024-07-18	0.920	0.960	0.900	0.910	0.880	63,652,500
2024-07-17	0.855	0.940	0.855	0.920	0.890	80,251,500
2024-07-16	0.870	0.875	0.835	0.840	0.813	14,778,700
2024-07-15	0.865	0.895	0.855	0.860	0.832	22,055,600
2024-07-12	0.870	0.875	0.855	0.865	0.837	15,360,200
2024-07-11	0.915	0.920	0.880	0.880	0.851	27,605,100
2024-07-10	0.880	0.905	0.860	0.905	0.876	29,524,000
2024-07-09	0.915	0.920	0.875	0.880	0.851	20,747,600
2024-07-05	0.905	0.940	0.895	0.910	0.880	81,019,000
2024-07-04	0.895	0.925	0.870	0.885	0.856	64,814,600
2024-07-03	0.835	0.900	0.835	0.880	0.851	77,763,700
2024-07-02	0.840	0.865	0.825	0.830	0.803	43,656,200
2024-07-01	0.760	0.845	0.730	0.840	0.813	85,056,900
2024-06-28	0.750	0.765	0.745	0.755	0.730	13,711,400
2024-06-27	0.765	0.795	0.750	0.750	0.726	38,332,900
2024-06-26	0.740	0.780	0.725	0.760	0.735	56,833,200
2024-06-25	0.790	0.795	0.710	0.720	0.697	68,416,900
2024-06-24	0.850	0.855	0.795	0.795	0.769	31,111,500
2024-06-21	0.825	0.875	0.810	0.845	0.818	54,280,400
2024-06-20	0.825	0.860	0.795	0.820	0.793	55,894,300
2024-06-19	0.835	0.845	0.780	0.825	0.798	47,018,400
2024-06-18	0.885	0.890	0.820	0.835	0.808	39,275,500
2024-06-14	0.855	0.910	0.835	0.870	0.842	88,301,700
2024-06-13	0.905	0.930	0.830	0.845	0.818	99,861,800
2024-06-12	0.765	0.955	0.765	0.875	0.847	235,661,100
2024-06-11	0.655	0.755	0.645	0.755	0.730	150,945,100
2024-06-10	0.655	0.660	0.630	0.650	0.629	22,508,200
2024-06-07	0.650	0.665	0.645	0.650	0.629	20,580,700
2024-06-06	0.660	0.700	0.645	0.650	0.629	93,486,300
2024-06-05	0.675	0.680	0.640	0.650	0.629	50,068,300
2024-06-04	0.610	0.670	0.605	0.655	0.634	88,666,100

← NewerPage 10 of 18 · 1,025 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.0025 MYR
2026-01-23	0.0025 MYR
2025-11-06	0.0025 MYR
2025-07-29	0.0025 MYR
2025-05-02	0.0013 MYR
2024-12-13	0.0025 MYR
2024-11-07	0.0025 MYR
2024-08-07	0.0025 MYR
2024-05-02	0.0025 MYR
2023-11-08	0.0025 MYR
2023-08-10	0.0025 MYR
2023-05-10	0.0025 MYR
2022-12-30	0.0025 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.