SNS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.615	0.640	0.595	0.605	0.585	53,322,900
2024-05-30	0.585	0.625	0.580	0.610	0.590	47,165,600
2024-05-29	0.625	0.635	0.575	0.600	0.581	58,662,300
2024-05-28	0.650	0.670	0.610	0.625	0.605	38,657,800
2024-05-27	0.665	0.675	0.640	0.650	0.629	26,093,600
2024-05-24	0.625	0.700	0.605	0.655	0.634	118,553,100
2024-05-23	0.505	0.680	0.505	0.630	0.610	234,484,700
2024-05-21	0.495	0.515	0.480	0.500	0.484	30,943,400
2024-05-20	0.505	0.515	0.490	0.500	0.484	23,448,200
2024-05-17	0.515	0.525	0.500	0.500	0.484	29,604,700
2024-05-16	0.460	0.505	0.460	0.505	0.489	65,719,100
2024-05-15	0.480	0.490	0.435	0.445	0.431	51,208,100
2024-05-14	0.490	0.490	0.470	0.480	0.464	23,130,400
2024-05-13	0.490	0.495	0.465	0.485	0.469	22,673,400
2024-05-10	0.535	0.540	0.490	0.490	0.474	62,194,600
2024-05-09	0.495	0.540	0.485	0.530	0.513	102,787,900
2024-05-08	0.485	0.505	0.470	0.485	0.469	37,419,900
2024-05-07	0.475	0.515	0.475	0.485	0.469	73,333,100
2024-05-06	0.405	0.500	0.405	0.470	0.455	206,734,600
2024-05-03	0.390	0.400	0.380	0.395	0.382	48,264,300
2024-05-02	0.370	0.390	0.370	0.380	0.368	42,813,100
2024-04-30	0.365	0.375	0.360	0.365	0.351	13,246,200
2024-04-29	0.360	0.370	0.350	0.360	0.346	13,772,800
2024-04-26	0.355	0.365	0.350	0.355	0.341	16,540,500
2024-04-25	0.370	0.370	0.355	0.355	0.341	19,136,700
2024-04-24	0.390	0.395	0.365	0.375	0.360	39,295,500
2024-04-23	0.360	0.395	0.360	0.390	0.375	30,366,000
2024-04-22	0.350	0.370	0.350	0.360	0.346	19,563,000
2024-04-19	0.375	0.380	0.335	0.350	0.336	43,411,300
2024-04-18	0.380	0.390	0.370	0.380	0.365	21,821,600
2024-04-17	0.380	0.390	0.365	0.375	0.360	21,432,300
2024-04-16	0.390	0.390	0.370	0.380	0.365	24,878,300
2024-04-15	0.405	0.415	0.365	0.385	0.370	50,888,400
2024-04-12	0.385	0.425	0.375	0.410	0.394	38,028,300
2024-04-09	0.370	0.385	0.365	0.385	0.370	11,415,900
2024-04-08	0.385	0.390	0.365	0.370	0.356	17,296,300
2024-04-05	0.380	0.390	0.375	0.385	0.370	13,742,400
2024-04-04	0.380	0.405	0.370	0.380	0.365	38,840,100
2024-04-03	0.330	0.420	0.330	0.370	0.356	117,810,700
2024-04-02	0.290	0.350	0.285	0.330	0.317	72,903,400
2024-04-01	0.285	0.290	0.280	0.290	0.279	13,164,900
2024-03-29	0.275	0.285	0.275	0.275	0.264	2,004,500
2024-03-27	0.275	0.285	0.275	0.275	0.264	10,553,600
2024-03-26	0.275	0.280	0.270	0.275	0.264	7,427,300
2024-03-25	0.270	0.280	0.270	0.280	0.269	4,048,200
2024-03-22	0.275	0.280	0.270	0.270	0.260	11,378,800
2024-03-21	0.265	0.275	0.265	0.275	0.264	5,042,400
2024-03-20	0.260	0.270	0.260	0.265	0.255	5,835,900
2024-03-19	0.260	0.265	0.255	0.260	0.250	2,778,800
2024-03-18	0.265	0.265	0.260	0.260	0.250	1,029,200
2024-03-15	0.260	0.265	0.260	0.265	0.255	2,273,500
2024-03-14	0.265	0.270	0.260	0.265	0.255	3,785,700
2024-03-13	0.260	0.265	0.260	0.265	0.255	2,566,600
2024-03-12	0.260	0.265	0.255	0.260	0.250	4,557,700
2024-03-11	0.255	0.265	0.255	0.260	0.250	2,922,000
2024-03-08	0.255	0.260	0.255	0.260	0.250	3,555,900
2024-03-07	0.260	0.260	0.255	0.260	0.250	825,600
2024-03-06	0.250	0.260	0.250	0.255	0.245	6,313,800
2024-03-05	0.250	0.255	0.245	0.250	0.240	5,654,200
2024-03-04	0.245	0.250	0.240	0.250	0.240	947,400

← NewerPage 11 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.