SNS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.515	0.525	0.510	0.515	0.508	4,896,000
2025-08-15	0.515	0.520	0.510	0.515	0.508	2,977,400
2025-08-14	0.525	0.530	0.515	0.515	0.508	4,106,800
2025-08-13	0.520	0.535	0.520	0.525	0.518	7,886,800
2025-08-12	0.510	0.520	0.505	0.520	0.513	4,090,400
2025-08-11	0.510	0.520	0.500	0.510	0.503	8,440,300
2025-08-08	0.515	0.520	0.510	0.510	0.503	3,296,700
2025-08-07	0.520	0.520	0.495	0.515	0.508	13,342,000
2025-08-06	0.540	0.545	0.520	0.520	0.513	12,257,000
2025-08-05	0.555	0.555	0.540	0.545	0.538	8,062,400
2025-08-04	0.545	0.555	0.540	0.550	0.543	10,385,600
2025-08-01	0.560	0.565	0.545	0.545	0.538	12,255,400
2025-07-31	0.545	0.565	0.540	0.555	0.548	13,544,200
2025-07-30	0.535	0.555	0.535	0.545	0.538	7,068,000
2025-07-29	0.540	0.540	0.530	0.535	0.528	5,282,500
2025-07-28	0.545	0.550	0.540	0.540	0.530	6,115,900
2025-07-25	0.550	0.550	0.535	0.540	0.530	13,039,100
2025-07-24	0.575	0.575	0.550	0.550	0.540	13,540,100
2025-07-23	0.565	0.570	0.555	0.565	0.555	13,941,100
2025-07-22	0.570	0.575	0.560	0.560	0.550	10,195,500
2025-07-21	0.590	0.590	0.555	0.565	0.555	36,494,900
2025-07-18	0.555	0.600	0.555	0.590	0.580	44,815,100
2025-07-17	0.545	0.555	0.540	0.550	0.540	5,686,600
2025-07-16	0.545	0.555	0.540	0.545	0.535	6,146,600
2025-07-15	0.550	0.570	0.545	0.550	0.540	16,833,900
2025-07-14	0.555	0.560	0.540	0.550	0.540	7,133,800
2025-07-11	0.550	0.565	0.550	0.550	0.540	10,233,400
2025-07-10	0.540	0.555	0.535	0.550	0.540	13,462,300
2025-07-09	0.540	0.545	0.530	0.540	0.530	7,065,700
2025-07-08	0.525	0.540	0.520	0.540	0.530	11,580,100
2025-07-07	0.545	0.550	0.525	0.530	0.521	21,982,900
2025-07-04	0.555	0.570	0.550	0.565	0.555	25,560,700
2025-07-03	0.540	0.555	0.535	0.550	0.540	12,123,300
2025-07-02	0.555	0.555	0.540	0.540	0.530	9,437,400
2025-07-01	0.545	0.555	0.540	0.550	0.540	7,512,800
2025-06-30	0.550	0.565	0.540	0.545	0.535	23,697,600
2025-06-26	0.555	0.560	0.530	0.545	0.535	32,760,200
2025-06-25	0.550	0.570	0.545	0.560	0.550	24,140,300
2025-06-24	0.550	0.560	0.535	0.545	0.535	19,820,500
2025-06-23	0.525	0.550	0.520	0.540	0.530	13,227,600
2025-06-20	0.545	0.560	0.525	0.530	0.521	13,208,000
2025-06-19	0.540	0.560	0.535	0.545	0.535	27,567,600
2025-06-18	0.495	0.550	0.495	0.535	0.525	33,006,700
2025-06-17	0.490	0.495	0.480	0.495	0.486	2,839,800
2025-06-16	0.490	0.495	0.470	0.490	0.481	7,386,300
2025-06-13	0.495	0.500	0.485	0.490	0.481	10,258,700
2025-06-12	0.515	0.515	0.500	0.505	0.496	7,235,300
2025-06-11	0.505	0.515	0.505	0.515	0.506	7,585,300
2025-06-10	0.505	0.510	0.500	0.500	0.491	5,924,400
2025-06-09	0.490	0.510	0.490	0.505	0.496	10,197,200
2025-06-06	0.495	0.495	0.480	0.485	0.476	5,608,000
2025-06-05	0.470	0.495	0.470	0.495	0.486	9,700,900
2025-06-04	0.480	0.480	0.460	0.470	0.462	6,242,400
2025-06-03	0.480	0.490	0.465	0.475	0.467	5,029,200
2025-05-30	0.475	0.485	0.470	0.480	0.471	5,967,000
2025-05-29	0.470	0.500	0.460	0.480	0.471	20,187,200
2025-05-28	0.475	0.475	0.460	0.465	0.457	3,380,900
2025-05-27	0.475	0.475	0.455	0.465	0.457	6,865,100
2025-05-26	0.475	0.475	0.455	0.475	0.467	5,170,300
2025-05-23	0.475	0.475	0.460	0.470	0.462	2,392,000

← NewerPage 6 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.