KLSE:SNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.49	0.51	0.48	0.49	0.49	-1.01%	7,927,300
Feb 5, 2026	0.53	0.53	0.48	0.50	0.50	-5.71%	17,707,400
Feb 4, 2026	0.54	0.54	0.53	0.53	0.53	-0.94%	3,125,700
Feb 3, 2026	0.53	0.54	0.52	0.53	0.53	0.95%	5,674,200
Jan 30, 2026	0.54	0.54	0.52	0.53	0.53	-1.87%	7,765,300
Jan 29, 2026	0.54	0.55	0.53	0.54	0.54	-0.93%	6,525,200
Jan 28, 2026	0.56	0.56	0.54	0.54	0.54	-2.70%	8,630,600
Jan 27, 2026	0.56	0.57	0.55	0.56	0.56	-	11,818,500
Jan 26, 2026	0.57	0.57	0.56	0.56	0.56	-2.63%	5,361,400
Jan 23, 2026	0.59	0.59	0.57	0.57	0.57	-2.56%	8,173,500
Jan 22, 2026	0.58	0.59	0.57	0.59	0.58	1.74%	11,884,400
Jan 21, 2026	0.56	0.58	0.56	0.58	0.57	1.77%	3,435,200
Jan 20, 2026	0.58	0.58	0.56	0.57	0.56	-1.74%	16,690,300
Jan 19, 2026	0.60	0.60	0.57	0.58	0.57	-4.17%	17,261,000
Jan 16, 2026	0.61	0.61	0.60	0.60	0.60	-0.83%	5,635,300
Jan 15, 2026	0.60	0.62	0.59	0.61	0.60	0.83%	17,383,800
Jan 14, 2026	0.59	0.61	0.59	0.60	0.60	3.45%	11,983,200
Jan 13, 2026	0.60	0.60	0.58	0.58	0.58	-2.52%	8,514,200
Jan 12, 2026	0.60	0.61	0.59	0.60	0.59	-	16,284,600
Jan 9, 2026	0.61	0.62	0.58	0.60	0.59	-1.65%	36,748,800
Jan 8, 2026	0.64	0.64	0.60	0.61	0.60	-6.20%	30,005,500
Jan 7, 2026	0.55	0.67	0.54	0.65	0.64	18.35%	61,387,100
Jan 6, 2026	0.53	0.55	0.53	0.55	0.54	3.81%	24,979,600
Jan 5, 2026	0.52	0.53	0.51	0.53	0.52	2.94%	5,949,800
Jan 2, 2026	0.52	0.52	0.51	0.51	0.51	-	2,191,700
Dec 31, 2025	0.52	0.52	0.51	0.51	0.51	-0.97%	1,681,100
Dec 30, 2025	0.51	0.52	0.51	0.52	0.51	0.98%	1,250,300
Dec 29, 2025	0.53	0.53	0.51	0.51	0.51	-2.86%	4,268,800
Dec 26, 2025	0.53	0.53	0.52	0.53	0.52	-0.94%	2,475,600
Dec 24, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	1,765,700
Dec 23, 2025	0.53	0.54	0.52	0.53	0.52	-	3,420,000
Dec 22, 2025	0.54	0.54	0.53	0.53	0.52	-0.94%	3,587,100
Dec 19, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	3,089,000
Dec 18, 2025	0.51	0.54	0.51	0.54	0.53	3.88%	10,614,300
Dec 17, 2025	0.51	0.52	0.51	0.52	0.51	1.98%	8,229,100
Dec 16, 2025	0.53	0.53	0.49	0.51	0.50	-3.81%	28,504,400
Dec 15, 2025	0.55	0.55	0.52	0.53	0.52	-2.78%	9,999,100
Dec 12, 2025	0.54	0.56	0.53	0.54	0.54	-	10,616,400
Dec 11, 2025	0.58	0.59	0.54	0.54	0.54	-6.90%	27,263,300
Dec 10, 2025	0.59	0.59	0.58	0.58	0.58	-1.69%	4,599,800
Dec 9, 2025	0.61	0.61	0.59	0.59	0.59	-3.28%	8,322,600
Dec 8, 2025	0.63	0.64	0.60	0.61	0.61	-3.17%	10,162,300
Dec 5, 2025	0.63	0.64	0.62	0.63	0.63	-	3,512,400
Dec 4, 2025	0.65	0.66	0.63	0.63	0.63	-1.56%	4,374,100
Dec 3, 2025	0.65	0.65	0.64	0.64	0.64	-	5,794,600
Dec 2, 2025	0.65	0.67	0.64	0.64	0.64	0.79%	17,409,000
Dec 1, 2025	0.60	0.66	0.60	0.64	0.63	6.72%	23,335,300
Nov 28, 2025	0.60	0.60	0.59	0.60	0.59	-1.65%	4,485,100
Nov 27, 2025	0.60	0.61	0.59	0.61	0.60	1.68%	3,305,700
Nov 26, 2025	0.59	0.62	0.59	0.60	0.59	0.85%	11,562,900