KLSE:SNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.51	0.55	0.51	0.54	0.54	6.93%	14,528,500
Sep 4, 2025	0.51	0.51	0.51	0.51	0.51	-	2,634,000
Sep 3, 2025	0.50	0.51	0.50	0.51	0.51	2.02%	3,553,000
Sep 2, 2025	0.51	0.51	0.49	0.50	0.50	-1.98%	4,978,900
Aug 29, 2025	0.51	0.52	0.50	0.51	0.51	-0.98%	13,630,800
Aug 28, 2025	0.54	0.54	0.51	0.51	0.51	-4.67%	7,952,300
Aug 27, 2025	0.52	0.54	0.51	0.54	0.54	3.88%	10,199,500
Aug 26, 2025	0.52	0.52	0.51	0.52	0.52	-	4,060,200
Aug 25, 2025	0.52	0.53	0.51	0.52	0.52	-	7,860,700
Aug 22, 2025	0.52	0.52	0.51	0.52	0.52	-0.96%	4,980,100
Aug 21, 2025	0.52	0.53	0.51	0.52	0.52	1.96%	4,306,200
Aug 20, 2025	0.52	0.52	0.51	0.51	0.51	-0.97%	2,723,100
Aug 19, 2025	0.52	0.53	0.51	0.52	0.52	-	2,603,700
Aug 18, 2025	0.52	0.53	0.51	0.52	0.52	-	4,896,000
Aug 15, 2025	0.52	0.52	0.51	0.52	0.52	-	2,977,400
Aug 14, 2025	0.53	0.53	0.52	0.52	0.52	-1.90%	4,106,800
Aug 13, 2025	0.52	0.54	0.52	0.53	0.53	0.96%	7,886,800
Aug 12, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	4,090,400
Aug 11, 2025	0.51	0.52	0.50	0.51	0.51	-	8,440,300
Aug 8, 2025	0.52	0.52	0.51	0.51	0.51	-0.97%	3,296,700
Aug 7, 2025	0.52	0.52	0.50	0.52	0.52	-0.96%	13,342,000
Aug 6, 2025	0.54	0.55	0.52	0.52	0.52	-4.59%	12,257,000
Aug 5, 2025	0.56	0.56	0.54	0.55	0.55	-0.91%	8,062,400
Aug 4, 2025	0.55	0.56	0.54	0.55	0.55	0.92%	10,385,600
Aug 1, 2025	0.56	0.57	0.55	0.55	0.55	-1.80%	12,255,400
Jul 31, 2025	0.55	0.57	0.54	0.56	0.56	1.83%	13,544,200
Jul 30, 2025	0.54	0.56	0.54	0.55	0.55	1.87%	7,068,000
Jul 29, 2025	0.54	0.54	0.53	0.54	0.54	-0.93%	5,282,500
Jul 28, 2025	0.55	0.55	0.54	0.54	0.54	-	6,115,900
Jul 25, 2025	0.55	0.55	0.54	0.54	0.54	-1.82%	13,039,100
Jul 24, 2025	0.58	0.58	0.55	0.55	0.55	-2.65%	13,540,100
Jul 23, 2025	0.57	0.57	0.56	0.57	0.56	0.89%	13,941,100
Jul 22, 2025	0.57	0.58	0.56	0.56	0.56	-0.88%	10,195,500
Jul 21, 2025	0.59	0.59	0.56	0.57	0.56	-4.24%	36,494,900
Jul 18, 2025	0.56	0.60	0.56	0.59	0.59	7.27%	44,815,100
Jul 17, 2025	0.55	0.56	0.54	0.55	0.55	0.92%	5,686,600
Jul 16, 2025	0.55	0.56	0.54	0.55	0.54	-0.91%	6,146,600
Jul 15, 2025	0.55	0.57	0.55	0.55	0.55	-	16,833,900
Jul 14, 2025	0.56	0.56	0.54	0.55	0.55	-	7,133,800
Jul 11, 2025	0.55	0.57	0.55	0.55	0.55	-	10,233,400
Jul 10, 2025	0.54	0.56	0.54	0.55	0.55	1.85%	13,462,300
Jul 9, 2025	0.54	0.55	0.53	0.54	0.54	-	7,065,700
Jul 8, 2025	0.53	0.54	0.52	0.54	0.54	1.89%	11,580,100
Jul 7, 2025	0.55	0.55	0.53	0.53	0.53	-6.19%	21,982,900
Jul 4, 2025	0.56	0.57	0.55	0.57	0.56	2.73%	25,560,700
Jul 3, 2025	0.54	0.56	0.54	0.55	0.55	1.85%	12,123,300
Jul 2, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	9,437,400
Jul 1, 2025	0.55	0.56	0.54	0.55	0.55	0.92%	7,512,800
Jun 30, 2025	0.55	0.57	0.54	0.55	0.54	-	23,697,600
Jun 26, 2025	0.56	0.56	0.53	0.55	0.54	-2.68%	32,760,200