SNS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.535	0.540	0.525	0.525	0.522	3,125,700
2026-02-03	0.525	0.540	0.520	0.530	0.527	5,674,200
2026-01-30	0.535	0.540	0.520	0.525	0.522	7,765,300
2026-01-29	0.540	0.550	0.525	0.535	0.532	6,525,200
2026-01-28	0.555	0.560	0.540	0.540	0.537	8,630,600
2026-01-27	0.560	0.565	0.550	0.555	0.552	11,818,500
2026-01-26	0.570	0.570	0.555	0.555	0.552	5,361,400
2026-01-23	0.585	0.590	0.570	0.570	0.567	8,173,500
2026-01-22	0.575	0.590	0.570	0.585	0.579	11,884,400
2026-01-21	0.560	0.575	0.560	0.575	0.570	3,435,200
2026-01-20	0.575	0.580	0.555	0.565	0.560	16,690,300
2026-01-19	0.600	0.600	0.600	0.600	0.594	0
2026-01-16	0.610	0.610	0.595	0.600	0.594	5,635,300
2026-01-15	0.600	0.620	0.590	0.605	0.599	17,383,800
2026-01-14	0.585	0.610	0.585	0.600	0.594	11,983,200
2026-01-13	0.595	0.600	0.580	0.580	0.574	8,514,200
2026-01-12	0.600	0.605	0.585	0.595	0.589	16,284,600
2026-01-09	0.610	0.620	0.580	0.595	0.589	36,748,800
2026-01-08	0.640	0.640	0.600	0.605	0.599	30,005,500
2026-01-07	0.550	0.665	0.540	0.645	0.639	61,387,100
2026-01-06	0.525	0.550	0.525	0.545	0.540	24,979,600
2026-01-05	0.515	0.525	0.510	0.525	0.520	5,949,800
2026-01-02	0.515	0.520	0.505	0.510	0.505	2,191,700
2026-01-01	0.510	0.510	0.510	0.510	0.505	0
2025-12-31	0.515	0.515	0.505	0.510	0.505	1,681,100
2025-12-30	0.510	0.520	0.505	0.515	0.510	1,250,300
2025-12-29	0.525	0.525	0.510	0.510	0.505	4,268,800
2025-12-26	0.530	0.530	0.520	0.525	0.520	2,475,600
2025-12-25	0.530	0.530	0.530	0.530	0.525	0
2025-12-24	0.530	0.530	0.525	0.530	0.525	1,765,700
2025-12-23	0.530	0.535	0.520	0.525	0.520	3,420,000
2025-12-22	0.535	0.535	0.525	0.525	0.520	3,587,100
2025-12-19	0.535	0.535	0.525	0.530	0.525	3,089,000
2025-12-18	0.510	0.540	0.510	0.535	0.530	10,614,300
2025-12-17	0.505	0.520	0.505	0.515	0.510	8,229,100
2025-12-16	0.525	0.525	0.490	0.505	0.500	28,504,400
2025-12-15	0.545	0.545	0.520	0.525	0.520	9,999,100
2025-12-12	0.540	0.555	0.525	0.540	0.535	10,616,400
2025-12-11	0.580	0.590	0.540	0.540	0.535	27,263,300
2025-12-10	0.590	0.590	0.580	0.580	0.574	4,599,800
2025-12-09	0.605	0.610	0.585	0.590	0.584	8,322,600
2025-12-08	0.630	0.635	0.600	0.610	0.604	10,162,300
2025-12-05	0.630	0.640	0.620	0.630	0.624	3,512,400
2025-12-04	0.645	0.655	0.630	0.630	0.624	4,374,100
2025-12-03	0.645	0.650	0.635	0.640	0.634	5,794,600
2025-12-02	0.645	0.665	0.635	0.640	0.634	17,409,000
2025-12-01	0.600	0.655	0.600	0.635	0.629	23,335,300
2025-11-28	0.600	0.600	0.585	0.595	0.589	4,485,100
2025-11-27	0.600	0.610	0.590	0.605	0.599	3,305,700
2025-11-26	0.590	0.615	0.585	0.595	0.589	11,562,900
2025-11-25	0.590	0.595	0.580	0.590	0.584	4,203,600
2025-11-24	0.600	0.600	0.580	0.580	0.574	2,337,000
2025-11-21	0.610	0.610	0.585	0.590	0.584	9,753,800
2025-11-20	0.600	0.620	0.595	0.615	0.609	8,929,500
2025-11-19	0.595	0.605	0.580	0.595	0.589	9,703,600
2025-11-18	0.605	0.615	0.600	0.605	0.599	3,144,000
2025-11-17	0.620	0.630	0.610	0.615	0.609	4,037,800
2025-11-14	0.625	0.630	0.610	0.615	0.609	11,505,100
2025-11-13	0.655	0.655	0.630	0.630	0.624	9,720,500
2025-11-12	0.655	0.660	0.650	0.655	0.649	4,274,800

← NewerPage 4 of 18 · 1,024 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.