SNS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.510	0.510	0.480	0.480	0.468	7,768,700
2024-11-21	0.520	0.530	0.505	0.505	0.493	3,795,500
2024-11-20	0.515	0.525	0.515	0.520	0.507	1,665,400
2024-11-19	0.510	0.530	0.510	0.520	0.507	3,598,900
2024-11-18	0.525	0.530	0.510	0.510	0.497	3,921,100
2024-11-15	0.535	0.540	0.525	0.530	0.517	2,909,900
2024-11-14	0.520	0.545	0.520	0.535	0.522	8,061,600
2024-11-13	0.535	0.535	0.510	0.520	0.507	6,405,500
2024-11-12	0.540	0.550	0.530	0.535	0.522	3,432,300
2024-11-11	0.555	0.560	0.535	0.540	0.527	5,281,900
2024-11-08	0.575	0.575	0.550	0.555	0.541	3,470,800
2024-11-07	0.605	0.610	0.570	0.575	0.561	8,364,000
2024-11-06	0.545	0.595	0.545	0.595	0.578	13,630,800
2024-11-05	0.535	0.560	0.530	0.545	0.529	5,168,600
2024-11-04	0.525	0.540	0.525	0.540	0.524	2,853,300
2024-11-01	0.540	0.540	0.520	0.525	0.510	9,194,100
2024-10-30	0.565	0.565	0.550	0.555	0.539	1,910,900
2024-10-29	0.555	0.570	0.555	0.565	0.549	3,159,400
2024-10-28	0.580	0.590	0.550	0.555	0.539	5,012,000
2024-10-25	0.595	0.600	0.580	0.580	0.563	1,774,300
2024-10-24	0.595	0.600	0.585	0.595	0.578	2,947,500
2024-10-23	0.575	0.610	0.570	0.600	0.583	6,038,300
2024-10-22	0.595	0.595	0.570	0.575	0.558	2,869,400
2024-10-21	0.585	0.610	0.570	0.595	0.578	7,893,600
2024-10-18	0.575	0.590	0.565	0.585	0.568	5,373,600
2024-10-17	0.555	0.570	0.555	0.565	0.549	2,401,600
2024-10-16	0.570	0.570	0.550	0.555	0.539	4,881,000
2024-10-15	0.580	0.585	0.565	0.570	0.554	4,272,900
2024-10-14	0.585	0.595	0.575	0.580	0.563	4,228,600
2024-10-11	0.605	0.610	0.590	0.600	0.583	3,635,100
2024-10-10	0.600	0.615	0.595	0.600	0.583	5,341,800
2024-10-09	0.605	0.610	0.585	0.590	0.573	3,898,100
2024-10-08	0.580	0.600	0.565	0.595	0.578	7,125,300
2024-10-07	0.580	0.600	0.575	0.580	0.563	4,815,600
2024-10-04	0.585	0.585	0.570	0.575	0.558	2,446,200
2024-10-03	0.590	0.600	0.580	0.585	0.568	2,684,000
2024-10-02	0.600	0.605	0.580	0.590	0.573	3,874,900
2024-10-01	0.600	0.615	0.600	0.605	0.588	3,118,700
2024-09-30	0.610	0.615	0.590	0.605	0.588	5,571,400
2024-09-27	0.635	0.635	0.605	0.605	0.588	3,270,400
2024-09-26	0.625	0.630	0.610	0.620	0.602	4,198,600
2024-09-25	0.645	0.665	0.625	0.630	0.612	10,453,900
2024-09-24	0.635	0.645	0.630	0.640	0.622	4,313,900
2024-09-23	0.640	0.655	0.630	0.640	0.622	6,545,400
2024-09-20	0.645	0.675	0.635	0.640	0.622	11,834,200
2024-09-19	0.605	0.650	0.605	0.640	0.622	12,367,000
2024-09-18	0.600	0.610	0.590	0.600	0.583	3,963,700
2024-09-17	0.605	0.610	0.585	0.600	0.583	4,782,900
2024-09-13	0.615	0.625	0.590	0.605	0.588	11,408,100
2024-09-12	0.600	0.635	0.595	0.610	0.592	17,157,900
2024-09-11	0.570	0.605	0.550	0.585	0.568	16,338,500
2024-09-10	0.665	0.680	0.570	0.575	0.558	28,580,400
2024-09-09	0.650	0.665	0.645	0.660	0.641	5,496,300
2024-09-06	0.665	0.675	0.645	0.665	0.646	9,792,300
2024-09-05	0.685	0.690	0.655	0.665	0.646	5,871,100
2024-09-04	0.690	0.695	0.670	0.685	0.665	9,154,900
2024-09-03	0.725	0.735	0.700	0.710	0.690	7,733,300
2024-09-02	0.705	0.725	0.695	0.720	0.699	11,656,300
2024-08-30	0.650	0.705	0.650	0.705	0.685	15,367,700
2024-08-29	0.660	0.670	0.640	0.650	0.631	9,552,500

← NewerPage 9 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.