SNS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.655	0.660	0.645	0.650	0.644	7,148,700
2025-11-10	0.640	0.655	0.630	0.650	0.644	11,675,100
2025-11-07	0.635	0.645	0.630	0.640	0.634	6,199,500
2025-11-06	0.670	0.670	0.645	0.645	0.639	7,626,900
2025-11-05	0.645	0.670	0.635	0.665	0.656	9,291,200
2025-11-04	0.670	0.675	0.650	0.650	0.641	11,177,800
2025-11-03	0.685	0.690	0.660	0.675	0.666	10,465,600
2025-10-31	0.675	0.700	0.670	0.680	0.671	13,700,700
2025-10-30	0.690	0.695	0.670	0.675	0.666	8,742,500
2025-10-29	0.685	0.695	0.675	0.695	0.686	7,642,700
2025-10-28	0.695	0.695	0.665	0.675	0.666	10,110,300
2025-10-27	0.720	0.725	0.685	0.690	0.681	12,509,600
2025-10-24	0.720	0.735	0.705	0.715	0.706	18,963,400
2025-10-23	0.680	0.720	0.670	0.710	0.701	21,348,900
2025-10-22	0.685	0.690	0.665	0.685	0.676	9,653,300
2025-10-21	0.665	0.695	0.660	0.680	0.671	21,501,100
2025-10-17	0.660	0.675	0.640	0.645	0.636	20,661,300
2025-10-16	0.680	0.690	0.660	0.665	0.656	13,190,200
2025-10-15	0.685	0.695	0.660	0.675	0.666	15,406,100
2025-10-14	0.715	0.725	0.680	0.680	0.671	25,893,400
2025-10-13	0.710	0.720	0.690	0.710	0.701	17,246,900
2025-10-10	0.740	0.745	0.730	0.735	0.725	9,374,700
2025-10-09	0.740	0.755	0.735	0.740	0.730	16,138,000
2025-10-08	0.750	0.750	0.730	0.735	0.725	8,690,000
2025-10-07	0.750	0.750	0.710	0.750	0.740	23,531,300
2025-10-06	0.760	0.775	0.740	0.745	0.735	16,231,100
2025-10-03	0.735	0.765	0.730	0.755	0.745	22,046,000
2025-10-02	0.690	0.750	0.690	0.730	0.720	50,933,300
2025-10-01	0.655	0.690	0.645	0.690	0.681	26,781,500
2025-09-30	0.655	0.665	0.650	0.655	0.646	11,803,300
2025-09-29	0.695	0.695	0.650	0.650	0.641	36,029,300
2025-09-26	0.690	0.695	0.665	0.670	0.661	15,971,300
2025-09-25	0.685	0.705	0.675	0.690	0.681	19,230,600
2025-09-24	0.645	0.695	0.645	0.690	0.681	54,566,500
2025-09-23	0.660	0.660	0.640	0.645	0.636	13,776,400
2025-09-22	0.650	0.665	0.650	0.660	0.651	14,037,600
2025-09-19	0.630	0.660	0.625	0.645	0.636	34,209,900
2025-09-18	0.580	0.630	0.570	0.625	0.617	38,500,500
2025-09-17	0.565	0.585	0.565	0.575	0.567	15,557,800
2025-09-16	0.560	0.560	0.560	0.560	0.553	0
2025-09-15	0.560	0.560	0.560	0.560	0.553	0
2025-09-12	0.550	0.565	0.550	0.560	0.553	8,949,700
2025-09-11	0.555	0.560	0.540	0.550	0.543	7,841,200
2025-09-10	0.560	0.565	0.550	0.555	0.548	3,585,500
2025-09-09	0.545	0.565	0.545	0.555	0.548	11,439,200
2025-09-08	0.510	0.545	0.510	0.540	0.533	14,528,500
2025-09-05	0.505	0.505	0.505	0.505	0.498	0
2025-09-04	0.505	0.510	0.505	0.505	0.498	2,634,000
2025-09-03	0.495	0.510	0.495	0.505	0.498	3,553,000
2025-09-02	0.505	0.505	0.490	0.495	0.488	4,978,900
2025-09-01	0.505	0.505	0.505	0.505	0.498	0
2025-08-29	0.510	0.515	0.495	0.505	0.498	13,630,800
2025-08-28	0.540	0.540	0.510	0.510	0.503	7,952,300
2025-08-27	0.515	0.535	0.510	0.535	0.528	10,199,500
2025-08-26	0.515	0.520	0.505	0.515	0.508	4,060,200
2025-08-25	0.520	0.530	0.510	0.515	0.508	7,860,700
2025-08-22	0.520	0.520	0.510	0.515	0.508	4,980,100
2025-08-21	0.515	0.525	0.510	0.520	0.513	4,306,200
2025-08-20	0.515	0.520	0.510	0.510	0.503	2,723,100
2025-08-19	0.515	0.525	0.510	0.515	0.508	2,603,700

← NewerPage 5 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.