SNS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.470	0.480	0.470	0.470	0.470	1,729,000
2026-05-01	0.470	0.470	0.470	0.470	0.468	0
2026-04-30	0.480	0.480	0.470	0.470	0.468	4,237,700
2026-04-29	0.485	0.490	0.475	0.480	0.477	4,005,000
2026-04-28	0.495	0.495	0.480	0.485	0.482	5,130,800
2026-04-27	0.480	0.500	0.480	0.495	0.492	13,465,600
2026-04-24	0.475	0.480	0.470	0.475	0.473	4,253,000
2026-04-23	0.480	0.485	0.470	0.475	0.473	6,265,700
2026-04-22	0.485	0.490	0.475	0.475	0.473	4,786,000
2026-04-21	0.475	0.490	0.475	0.480	0.477	6,302,400
2026-04-20	0.480	0.485	0.470	0.475	0.473	8,609,800
2026-04-17	0.495	0.495	0.470	0.480	0.477	6,811,000
2026-04-16	0.470	0.505	0.465	0.490	0.487	14,045,400
2026-04-15	0.470	0.485	0.460	0.460	0.458	7,588,900
2026-04-14	0.445	0.470	0.445	0.465	0.463	5,041,900
2026-04-13	0.455	0.455	0.430	0.440	0.438	6,607,100
2026-04-10	0.435	0.465	0.435	0.460	0.458	7,148,400
2026-04-09	0.435	0.445	0.430	0.435	0.433	2,996,800
2026-04-08	0.435	0.445	0.425	0.440	0.438	6,814,900
2026-04-07	0.425	0.435	0.415	0.420	0.418	3,166,900
2026-04-06	0.410	0.440	0.405	0.425	0.423	6,959,700
2026-04-03	0.395	0.415	0.395	0.410	0.408	3,553,500
2026-04-02	0.410	0.410	0.395	0.395	0.393	1,851,200
2026-04-01	0.400	0.410	0.395	0.405	0.403	3,804,000
2026-03-31	0.400	0.405	0.390	0.390	0.388	2,766,900
2026-03-30	0.390	0.400	0.385	0.400	0.398	5,103,400
2026-03-27	0.425	0.425	0.410	0.415	0.413	4,002,900
2026-03-26	0.430	0.440	0.425	0.425	0.423	5,041,200
2026-03-25	0.430	0.435	0.420	0.435	0.433	3,076,200
2026-03-24	0.440	0.440	0.420	0.425	0.423	2,732,500
2026-03-20	0.440	0.440	0.440	0.440	0.438	0
2026-03-19	0.430	0.445	0.430	0.440	0.438	3,151,900
2026-03-18	0.415	0.445	0.415	0.445	0.443	7,033,300
2026-03-17	0.420	0.425	0.415	0.415	0.413	2,129,800
2026-03-16	0.425	0.425	0.410	0.415	0.413	2,235,800
2026-03-13	0.425	0.435	0.415	0.420	0.418	3,910,000
2026-03-12	0.420	0.430	0.415	0.430	0.428	2,456,300
2026-03-11	0.420	0.430	0.415	0.420	0.418	3,008,900
2026-03-10	0.415	0.425	0.415	0.420	0.418	3,376,300
2026-03-09	0.415	0.415	0.395	0.405	0.403	5,378,800
2026-03-06	0.435	0.435	0.420	0.425	0.423	1,826,200
2026-03-05	0.430	0.440	0.430	0.440	0.438	2,961,700
2026-03-04	0.450	0.450	0.420	0.430	0.428	4,307,100
2026-03-03	0.450	0.460	0.445	0.450	0.448	2,396,600
2026-03-02	0.455	0.455	0.440	0.450	0.448	6,631,800
2026-02-27	0.475	0.475	0.470	0.470	0.468	2,423,900
2026-02-26	0.490	0.490	0.475	0.480	0.477	2,084,600
2026-02-25	0.485	0.490	0.480	0.490	0.487	3,517,100
2026-02-24	0.485	0.490	0.475	0.485	0.482	3,417,400
2026-02-23	0.495	0.500	0.485	0.485	0.482	2,844,300
2026-02-20	0.495	0.495	0.485	0.490	0.487	3,352,100
2026-02-19	0.495	0.500	0.490	0.495	0.492	2,880,800
2026-02-16	0.500	0.500	0.485	0.495	0.492	4,656,700
2026-02-13	0.505	0.505	0.495	0.500	0.497	3,886,000
2026-02-12	0.505	0.510	0.500	0.510	0.507	3,596,800
2026-02-11	0.495	0.510	0.495	0.505	0.502	6,320,500
2026-02-10	0.490	0.500	0.485	0.495	0.492	12,356,000
2026-02-09	0.505	0.505	0.490	0.495	0.492	11,989,500
2026-02-06	0.490	0.505	0.480	0.490	0.487	7,927,300
2026-02-05	0.525	0.530	0.480	0.495	0.492	17,707,400

← NewerPage 3 of 5 · 256 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.