SNS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.450	0.480	0.450	0.475	0.467	6,629,900
2025-05-21	0.485	0.485	0.460	0.460	0.452	12,584,200
2025-05-20	0.495	0.500	0.480	0.480	0.471	6,936,600
2025-05-19	0.510	0.510	0.485	0.490	0.481	10,806,000
2025-05-16	0.515	0.520	0.505	0.510	0.501	7,190,500
2025-05-15	0.525	0.535	0.515	0.515	0.506	10,729,500
2025-05-14	0.500	0.530	0.500	0.525	0.516	32,984,800
2025-05-13	0.500	0.510	0.495	0.495	0.486	11,879,700
2025-05-09	0.500	0.500	0.485	0.485	0.476	8,303,000
2025-05-08	0.495	0.510	0.490	0.495	0.486	25,251,800
2025-05-07	0.460	0.490	0.460	0.485	0.476	22,853,100
2025-05-06	0.455	0.465	0.450	0.460	0.452	5,199,900
2025-05-05	0.470	0.475	0.455	0.460	0.452	7,961,200
2025-05-02	0.460	0.480	0.455	0.465	0.457	17,751,200
2025-04-30	0.460	0.465	0.450	0.455	0.446	10,620,800
2025-04-29	0.460	0.470	0.450	0.455	0.446	13,662,700
2025-04-28	0.440	0.475	0.440	0.460	0.451	40,031,000
2025-04-25	0.415	0.435	0.415	0.435	0.426	9,603,900
2025-04-24	0.420	0.430	0.410	0.410	0.402	6,835,600
2025-04-23	0.410	0.425	0.405	0.420	0.411	9,724,300
2025-04-22	0.410	0.410	0.395	0.400	0.392	3,378,800
2025-04-21	0.420	0.420	0.405	0.410	0.402	3,534,800
2025-04-18	0.405	0.425	0.400	0.415	0.407	4,363,200
2025-04-17	0.405	0.415	0.400	0.405	0.397	3,784,800
2025-04-16	0.410	0.425	0.400	0.405	0.397	2,629,400
2025-04-15	0.420	0.425	0.410	0.415	0.407	3,041,200
2025-04-14	0.420	0.430	0.415	0.420	0.411	5,778,800
2025-04-11	0.380	0.420	0.375	0.405	0.397	8,858,100
2025-04-10	0.405	0.410	0.390	0.395	0.387	8,872,700
2025-04-09	0.375	0.375	0.360	0.370	0.362	7,141,500
2025-04-08	0.375	0.385	0.365	0.380	0.372	6,322,100
2025-04-07	0.380	0.380	0.350	0.365	0.358	11,807,800
2025-04-04	0.405	0.410	0.390	0.395	0.387	9,205,800
2025-04-03	0.405	0.425	0.400	0.415	0.407	9,682,400
2025-04-02	0.425	0.430	0.410	0.415	0.407	4,212,600
2025-03-28	0.440	0.440	0.425	0.425	0.416	5,216,300
2025-03-27	0.430	0.445	0.420	0.440	0.431	6,031,000
2025-03-26	0.450	0.450	0.430	0.435	0.426	6,231,700
2025-03-25	0.435	0.450	0.435	0.445	0.436	15,364,600
2025-03-24	0.435	0.440	0.425	0.425	0.416	4,943,500
2025-03-21	0.440	0.445	0.425	0.435	0.426	7,713,700
2025-03-20	0.450	0.455	0.435	0.445	0.436	12,617,000
2025-03-19	0.435	0.445	0.430	0.440	0.431	7,484,600
2025-03-17	0.445	0.460	0.440	0.440	0.431	22,096,100
2025-03-14	0.410	0.445	0.405	0.435	0.426	19,359,600
2025-03-13	0.400	0.425	0.400	0.415	0.407	27,163,300
2025-03-12	0.405	0.410	0.390	0.395	0.387	10,033,800
2025-03-11	0.375	0.405	0.365	0.405	0.397	10,875,300
2025-03-10	0.435	0.450	0.380	0.385	0.377	53,103,900
2025-03-07	0.380	0.410	0.375	0.405	0.397	17,198,100
2025-03-06	0.380	0.410	0.365	0.385	0.377	26,335,500
2025-03-05	0.355	0.385	0.355	0.370	0.362	14,167,200
2025-03-04	0.380	0.385	0.340	0.360	0.353	27,218,500
2025-03-03	0.435	0.445	0.390	0.390	0.382	15,740,400
2025-02-28	0.450	0.455	0.430	0.430	0.421	6,147,000
2025-02-27	0.455	0.465	0.450	0.455	0.446	5,402,800
2025-02-26	0.460	0.475	0.450	0.455	0.446	6,626,200
2025-02-25	0.485	0.485	0.455	0.460	0.451	5,908,700
2025-02-24	0.505	0.505	0.475	0.485	0.475	8,553,000
2025-02-21	0.515	0.515	0.505	0.510	0.500	2,314,600

← NewerPage 7 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.