SNS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.470	0.480	0.465	0.480	0.480	3,146,500
2026-10-16	0.485	0.495	0.470	0.475	0.475	6,784,300
2026-10-15	0.490	0.495	0.480	0.480	0.480	4,634,400
2026-10-14	0.500	0.505	0.490	0.495	0.495	5,172,200
2026-10-13	0.510	0.515	0.490	0.500	0.500	9,086,100
2026-10-12	0.535	0.545	0.505	0.510	0.510	10,686,500
2026-10-09	0.535	0.540	0.525	0.540	0.540	6,766,000
2026-10-08	0.520	0.545	0.520	0.530	0.530	14,645,200
2026-10-07	0.505	0.550	0.500	0.525	0.525	23,970,199
2026-10-06	0.510	0.515	0.500	0.505	0.505	3,532,600
2026-10-05	0.515	0.520	0.500	0.510	0.510	7,978,800
2026-10-02	0.505	0.525	0.505	0.515	0.515	8,473,500
2026-10-01	0.510	0.520	0.505	0.505	0.505	4,425,200
2026-09-30	0.550	0.550	0.505	0.510	0.510	18,403,400
2026-09-29	0.555	0.570	0.550	0.555	0.555	9,301,800
2026-09-28	0.525	0.560	0.525	0.555	0.555	13,610,500
2026-09-25	0.520	0.530	0.520	0.525	0.525	3,369,900
2026-09-24	0.530	0.535	0.520	0.520	0.520	4,547,300
2026-09-23	0.525	0.535	0.520	0.530	0.530	4,890,400
2026-09-22	0.520	0.530	0.515	0.525	0.525	8,159,800
2026-09-21	0.515	0.520	0.505	0.510	0.510	2,936,300
2026-09-18	0.505	0.520	0.505	0.515	0.515	5,253,600
2026-09-17	0.500	0.510	0.495	0.500	0.500	4,723,700
2026-09-16	0.500	0.500	0.500	0.500	0.500	0
2026-09-15	0.505	0.515	0.500	0.500	0.500	3,310,800
2026-09-14	0.510	0.520	0.505	0.505	0.505	3,041,700
2026-09-11	0.510	0.515	0.500	0.510	0.510	4,001,300
2026-09-10	0.505	0.515	0.500	0.510	0.510	3,331,500
2026-09-09	0.500	0.515	0.500	0.505	0.505	3,616,900
2026-09-08	0.505	0.510	0.495	0.500	0.500	4,973,600
2026-09-07	0.510	0.515	0.500	0.505	0.505	4,722,600
2026-09-04	0.500	0.510	0.490	0.510	0.510	8,640,000
2026-09-03	0.495	0.505	0.485	0.490	0.490	9,715,300
2026-09-02	0.495	0.505	0.485	0.490	0.490	13,599,100
2026-09-01	0.520	0.525	0.500	0.505	0.505	11,224,900
2026-08-31	0.520	0.520	0.520	0.520	0.520	0
2026-08-28	0.545	0.550	0.520	0.520	0.520	12,665,700
2026-08-27	0.555	0.560	0.545	0.545	0.545	8,200,700
2026-08-26	0.545	0.555	0.540	0.550	0.550	6,480,600
2026-08-25	0.540	0.540	0.540	0.540	0.540	0
2026-08-24	0.530	0.545	0.530	0.540	0.540	8,720,500
2026-08-21	0.550	0.560	0.540	0.540	0.540	11,476,700
2026-08-20	0.555	0.565	0.550	0.550	0.550	7,094,300
2026-08-19	0.560	0.565	0.545	0.555	0.555	8,796,400
2026-08-18	0.570	0.575	0.550	0.565	0.565	10,846,400
2026-08-17	0.575	0.585	0.565	0.570	0.570	11,864,400
2026-08-14	0.570	0.600	0.570	0.575	0.575	29,249,600
2026-08-13	0.570	0.575	0.560	0.570	0.570	10,907,700
2026-08-12	0.560	0.585	0.560	0.570	0.570	23,916,000
2026-08-11	0.565	0.580	0.560	0.560	0.560	16,319,000
2026-08-10	0.550	0.570	0.550	0.570	0.570	21,790,800
2026-08-07	0.545	0.560	0.540	0.550	0.550	11,136,200
2026-08-06	0.545	0.555	0.540	0.545	0.545	8,436,200
2026-08-05	0.570	0.580	0.540	0.540	0.540	41,965,400
2026-08-04	0.560	0.570	0.550	0.555	0.555	12,431,600
2026-08-03	0.545	0.575	0.540	0.550	0.550	22,714,200
2026-07-31	0.540	0.555	0.540	0.545	0.545	18,950,600
2026-07-30	0.530	0.545	0.525	0.530	0.530	16,612,800
2026-07-29	0.545	0.550	0.535	0.540	0.540	13,011,900
2026-07-28	0.600	0.600	0.535	0.540	0.540	54,148,100

Page 1 of 3 · 131 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.