KLSE:SNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.62	0.63	0.61	0.62	0.62	-	4,037,800
Nov 14, 2025	0.63	0.63	0.61	0.62	0.62	-2.38%	11,505,100
Nov 13, 2025	0.66	0.66	0.63	0.63	0.63	-3.82%	9,720,500
Nov 12, 2025	0.66	0.66	0.65	0.66	0.66	0.77%	4,274,800
Nov 11, 2025	0.66	0.66	0.65	0.65	0.65	-	7,148,700
Nov 10, 2025	0.64	0.66	0.63	0.65	0.65	1.56%	11,675,100
Nov 7, 2025	0.64	0.65	0.63	0.64	0.64	-0.78%	6,199,500
Nov 6, 2025	0.67	0.67	0.65	0.65	0.65	-3.01%	7,626,900
Nov 5, 2025	0.65	0.67	0.64	0.67	0.66	2.31%	9,291,200
Nov 4, 2025	0.67	0.68	0.65	0.65	0.65	-3.70%	11,177,800
Nov 3, 2025	0.69	0.69	0.66	0.68	0.67	-0.74%	10,465,600
Oct 31, 2025	0.68	0.70	0.67	0.68	0.68	0.74%	13,700,700
Oct 30, 2025	0.69	0.70	0.67	0.68	0.67	-2.88%	8,742,500
Oct 29, 2025	0.69	0.70	0.68	0.70	0.69	2.96%	7,642,700
Oct 28, 2025	0.70	0.70	0.67	0.68	0.67	-2.17%	10,110,300
Oct 27, 2025	0.72	0.73	0.69	0.69	0.69	-3.50%	12,509,600
Oct 24, 2025	0.72	0.74	0.71	0.72	0.71	0.70%	18,963,400
Oct 23, 2025	0.68	0.72	0.67	0.71	0.71	3.65%	21,348,900
Oct 22, 2025	0.69	0.69	0.67	0.69	0.68	0.74%	9,653,300
Oct 21, 2025	0.67	0.70	0.66	0.68	0.68	5.43%	21,501,100
Oct 17, 2025	0.66	0.68	0.64	0.65	0.64	-3.01%	20,661,300
Oct 16, 2025	0.68	0.69	0.66	0.67	0.66	-1.48%	13,190,200
Oct 15, 2025	0.69	0.70	0.66	0.68	0.67	-0.74%	15,406,100
Oct 14, 2025	0.72	0.73	0.68	0.68	0.68	-4.23%	25,901,100
Oct 13, 2025	0.71	0.72	0.69	0.71	0.71	-3.40%	17,246,900
Oct 10, 2025	0.74	0.75	0.73	0.74	0.73	-0.68%	9,374,700
Oct 9, 2025	0.74	0.76	0.74	0.74	0.74	0.68%	16,138,000
Oct 8, 2025	0.75	0.75	0.73	0.74	0.73	-2.00%	8,690,000
Oct 7, 2025	0.75	0.75	0.71	0.75	0.75	0.67%	23,531,300
Oct 6, 2025	0.76	0.78	0.74	0.75	0.74	-1.32%	16,231,100
Oct 3, 2025	0.74	0.77	0.73	0.76	0.75	3.42%	22,046,000
Oct 2, 2025	0.69	0.75	0.69	0.73	0.73	5.80%	50,933,300
Oct 1, 2025	0.66	0.69	0.65	0.69	0.69	5.34%	26,781,500
Sep 30, 2025	0.66	0.67	0.65	0.66	0.65	0.77%	11,803,300
Sep 29, 2025	0.70	0.70	0.65	0.65	0.65	-2.99%	36,029,300
Sep 26, 2025	0.69	0.70	0.67	0.67	0.67	-2.90%	15,971,300
Sep 25, 2025	0.69	0.71	0.68	0.69	0.69	-	19,230,600
Sep 24, 2025	0.65	0.70	0.65	0.69	0.69	6.98%	54,566,500
Sep 23, 2025	0.66	0.66	0.64	0.65	0.64	-2.27%	13,776,400
Sep 22, 2025	0.65	0.67	0.65	0.66	0.66	2.33%	14,037,600
Sep 19, 2025	0.63	0.66	0.63	0.65	0.64	3.20%	34,209,900
Sep 18, 2025	0.58	0.63	0.57	0.63	0.62	8.70%	38,500,500
Sep 17, 2025	0.57	0.59	0.57	0.58	0.57	2.68%	15,557,800
Sep 12, 2025	0.55	0.57	0.55	0.56	0.56	1.82%	8,949,700
Sep 11, 2025	0.56	0.56	0.54	0.55	0.55	-0.90%	7,841,200
Sep 10, 2025	0.56	0.57	0.55	0.56	0.55	-	3,585,500
Sep 9, 2025	0.55	0.57	0.55	0.56	0.55	2.78%	11,440,200
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	0.50	-	2,634,000
Sep 3, 2025	0.50	0.51	0.50	0.51	0.50	2.02%	3,553,000