SNS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.530	0.585	0.525	0.560	0.560	47,839,500
2026-07-24	0.520	0.525	0.515	0.515	0.515	3,548,300
2026-07-23	0.530	0.535	0.520	0.525	0.525	5,774,800
2026-07-22	0.515	0.540	0.510	0.530	0.530	18,281,900
2026-07-21	0.500	0.520	0.495	0.515	0.515	12,925,000
2026-07-20	0.500	0.505	0.490	0.500	0.500	2,770,000
2026-07-17	0.500	0.505	0.495	0.500	0.500	4,116,300
2026-07-16	0.490	0.510	0.485	0.500	0.500	13,682,000
2026-07-15	0.480	0.495	0.480	0.485	0.485	5,810,100
2026-07-14	0.470	0.495	0.465	0.485	0.485	7,625,200
2026-07-13	0.480	0.480	0.475	0.475	0.475	3,828,400
2026-07-10	0.485	0.490	0.475	0.480	0.480	4,203,800
2026-07-09	0.480	0.490	0.475	0.480	0.480	3,942,700
2026-07-08	0.480	0.490	0.475	0.475	0.475	5,594,300
2026-07-07	0.500	0.505	0.480	0.480	0.480	9,357,000
2026-07-06	0.505	0.510	0.495	0.495	0.495	4,368,200
2026-07-03	0.495	0.515	0.495	0.505	0.505	7,957,300
2026-07-02	0.505	0.505	0.490	0.495	0.495	6,030,100
2026-07-01	0.500	0.510	0.500	0.505	0.505	11,049,200
2026-06-30	0.515	0.540	0.515	0.525	0.525	13,536,900
2026-06-29	0.500	0.515	0.500	0.505	0.505	3,004,800
2026-06-26	0.515	0.520	0.495	0.500	0.500	7,191,500
2026-06-25	0.500	0.525	0.500	0.525	0.525	9,379,500
2026-06-24	0.490	0.505	0.490	0.495	0.495	3,163,300
2026-06-23	0.515	0.515	0.490	0.490	0.490	6,049,900
2026-06-22	0.515	0.530	0.510	0.515	0.515	5,911,400
2026-06-19	0.495	0.520	0.495	0.515	0.515	6,477,800
2026-06-18	0.505	0.505	0.490	0.495	0.495	4,831,800
2026-06-17	0.505	0.505	0.505	0.505	0.505	0
2026-06-16	0.520	0.525	0.505	0.505	0.505	5,725,600
2026-06-15	0.505	0.520	0.500	0.515	0.515	6,303,400
2026-06-12	0.500	0.510	0.485	0.500	0.500	7,437,600
2026-06-11	0.480	0.495	0.475	0.490	0.490	5,343,700
2026-06-10	0.485	0.485	0.480	0.485	0.485	2,482,500
2026-06-09	0.485	0.500	0.480	0.490	0.490	4,374,300
2026-06-08	0.490	0.495	0.475	0.485	0.485	7,162,000
2026-06-05	0.515	0.520	0.500	0.505	0.505	4,228,800
2026-06-04	0.535	0.540	0.510	0.510	0.510	7,169,500
2026-06-03	0.535	0.555	0.520	0.545	0.545	16,491,600
2026-06-02	0.525	0.525	0.525	0.525	0.525	0
2026-06-01	0.525	0.525	0.525	0.525	0.525	0
2026-05-29	0.505	0.535	0.500	0.525	0.525	14,275,000
2026-05-28	0.475	0.510	0.475	0.500	0.500	11,197,800
2026-05-27	0.475	0.475	0.475	0.475	0.475	0
2026-05-26	0.470	0.485	0.465	0.475	0.475	5,917,800
2026-05-25	0.480	0.480	0.465	0.470	0.470	5,594,700
2026-05-22	0.475	0.490	0.475	0.480	0.480	4,352,200
2026-05-21	0.475	0.480	0.470	0.475	0.475	4,078,400
2026-05-20	0.490	0.490	0.465	0.465	0.465	7,229,000
2026-05-19	0.505	0.510	0.485	0.485	0.485	8,030,900
2026-05-18	0.515	0.515	0.495	0.505	0.505	6,767,000
2026-05-15	0.535	0.540	0.510	0.515	0.515	8,647,400
2026-05-14	0.550	0.570	0.530	0.535	0.535	33,251,900
2026-05-13	0.515	0.530	0.515	0.530	0.530	9,554,500
2026-05-12	0.485	0.545	0.475	0.515	0.515	43,230,600
2026-05-11	0.465	0.485	0.460	0.480	0.480	8,641,900
2026-05-08	0.475	0.475	0.460	0.465	0.465	3,362,400
2026-05-07	0.485	0.490	0.475	0.480	0.480	4,467,300
2026-05-06	0.470	0.485	0.470	0.475	0.475	4,728,400
2026-05-05	0.470	0.470	0.460	0.465	0.465	3,557,300

← NewerPage 2 of 3 · 131 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.