SNS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.515	0.515	0.505	0.510	0.500	2,314,600
2025-02-20	0.515	0.525	0.510	0.515	0.504	6,288,100
2025-02-19	0.530	0.535	0.515	0.515	0.504	6,094,400
2025-02-18	0.520	0.535	0.520	0.530	0.519	4,393,100
2025-02-17	0.530	0.530	0.520	0.525	0.514	3,123,000
2025-02-14	0.535	0.545	0.520	0.530	0.519	5,842,600
2025-02-13	0.535	0.540	0.520	0.530	0.519	7,381,800
2025-02-12	0.545	0.555	0.535	0.535	0.524	4,857,700
2025-02-10	0.555	0.555	0.535	0.545	0.534	6,782,100
2025-02-07	0.540	0.575	0.535	0.560	0.549	16,279,700
2025-02-06	0.550	0.555	0.540	0.545	0.534	4,966,500
2025-02-05	0.535	0.550	0.535	0.550	0.539	9,629,900
2025-02-04	0.530	0.545	0.520	0.530	0.519	7,850,600
2025-02-03	0.525	0.530	0.515	0.530	0.519	6,214,000
2025-01-31	0.530	0.545	0.525	0.535	0.524	7,164,500
2025-01-28	0.520	0.530	0.510	0.525	0.514	5,433,500
2025-01-27	0.540	0.540	0.525	0.525	0.514	10,395,600
2025-01-24	0.555	0.560	0.530	0.540	0.529	11,212,800
2025-01-23	0.570	0.570	0.550	0.550	0.539	9,570,300
2025-01-22	0.585	0.590	0.560	0.565	0.553	20,538,800
2025-01-21	0.535	0.580	0.535	0.575	0.563	38,706,500
2025-01-20	0.520	0.535	0.500	0.530	0.519	26,356,100
2025-01-17	0.545	0.545	0.505	0.515	0.504	58,034,200
2025-01-16	0.595	0.600	0.525	0.545	0.534	23,758,400
2025-01-15	0.595	0.605	0.570	0.575	0.563	28,289,100
2025-01-14	0.600	0.615	0.585	0.590	0.578	13,755,100
2025-01-13	0.605	0.620	0.580	0.590	0.578	17,950,700
2025-01-10	0.630	0.650	0.615	0.625	0.612	23,312,000
2025-01-09	0.675	0.680	0.625	0.635	0.622	24,122,600
2025-01-08	0.685	0.690	0.655	0.680	0.666	14,807,500
2025-01-07	0.705	0.710	0.680	0.685	0.671	28,143,000
2025-01-06	0.700	0.715	0.690	0.705	0.691	23,982,400
2025-01-03	0.690	0.700	0.680	0.695	0.681	26,535,100
2025-01-02	0.665	0.710	0.660	0.700	0.686	75,758,300
2024-12-31	0.665	0.665	0.650	0.660	0.647	9,946,900
2024-12-30	0.670	0.685	0.655	0.665	0.651	25,008,100
2024-12-27	0.675	0.690	0.660	0.670	0.656	37,896,000
2024-12-26	0.570	0.675	0.560	0.670	0.656	74,538,700
2024-12-24	0.545	0.575	0.535	0.570	0.558	7,873,100
2024-12-23	0.540	0.550	0.540	0.540	0.529	3,091,000
2024-12-20	0.550	0.555	0.540	0.540	0.529	6,594,300
2024-12-19	0.535	0.550	0.530	0.550	0.539	4,390,300
2024-12-18	0.560	0.565	0.550	0.550	0.539	6,322,200
2024-12-17	0.585	0.585	0.560	0.560	0.549	9,017,300
2024-12-16	0.575	0.585	0.565	0.580	0.568	12,026,300
2024-12-13	0.570	0.580	0.560	0.575	0.563	6,592,800
2024-12-12	0.585	0.585	0.570	0.570	0.556	7,269,400
2024-12-11	0.590	0.605	0.575	0.580	0.566	25,449,400
2024-12-10	0.565	0.575	0.560	0.570	0.556	9,404,800
2024-12-09	0.585	0.590	0.560	0.565	0.551	11,230,000
2024-12-06	0.570	0.580	0.565	0.575	0.561	6,708,100
2024-12-05	0.570	0.595	0.555	0.570	0.556	29,681,700
2024-12-04	0.565	0.580	0.555	0.565	0.551	10,977,800
2024-12-03	0.525	0.575	0.525	0.565	0.551	26,706,800
2024-12-02	0.530	0.555	0.520	0.530	0.517	14,494,100
2024-11-29	0.535	0.540	0.520	0.530	0.517	6,070,500
2024-11-28	0.530	0.545	0.520	0.535	0.522	6,069,600
2024-11-27	0.500	0.540	0.500	0.535	0.522	16,202,500
2024-11-26	0.495	0.510	0.490	0.500	0.488	5,692,500
2024-11-25	0.480	0.505	0.475	0.495	0.483	3,458,000

← NewerPage 8 of 18 · 1,025 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.