SNS Network Technology Berhad (KLSE:SNS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.6700
-0.0200 (-2.90%)
At close: Sep 26, 2025

KLSE:SNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.690.700.670.670.67-2.90%15,971,300
Sep 25, 20250.690.710.680.690.69-19,230,600
Sep 24, 20250.650.700.650.690.696.98%54,566,500
Sep 23, 20250.660.660.640.650.65-2.27%13,776,400
Sep 22, 20250.650.670.650.660.662.33%14,037,600
Sep 19, 20250.630.660.630.650.653.20%34,209,900
Sep 18, 20250.580.630.570.630.638.70%38,500,500
Sep 17, 20250.570.590.570.580.582.68%15,557,800
Sep 12, 20250.550.570.550.560.561.82%8,949,700
Sep 11, 20250.560.560.540.550.55-0.90%7,841,200
Sep 10, 20250.560.570.550.560.56-3,585,500
Sep 9, 20250.550.570.550.560.562.78%11,440,200
Sep 8, 20250.510.550.510.540.546.93%14,528,500
Sep 4, 20250.510.510.510.510.51-2,634,000
Sep 3, 20250.500.510.500.510.512.02%3,553,000
Sep 2, 20250.510.510.490.500.50-1.98%4,978,900
Aug 29, 20250.510.520.500.510.51-0.98%13,630,800
Aug 28, 20250.540.540.510.510.51-4.67%7,952,300
Aug 27, 20250.520.540.510.540.543.88%10,199,500
Aug 26, 20250.520.520.510.520.52-4,060,200
Aug 25, 20250.520.530.510.520.52-7,860,700
Aug 22, 20250.520.520.510.520.52-0.96%4,980,100
Aug 21, 20250.520.530.510.520.521.96%4,306,200
Aug 20, 20250.520.520.510.510.51-0.97%2,723,100
Aug 19, 20250.520.530.510.520.52-2,603,700
Aug 18, 20250.520.530.510.520.52-4,896,000
Aug 15, 20250.520.520.510.520.52-2,977,400
Aug 14, 20250.530.530.520.520.52-1.90%4,106,800
Aug 13, 20250.520.540.520.530.530.96%7,886,800
Aug 12, 20250.510.520.510.520.521.96%4,090,400
Aug 11, 20250.510.520.500.510.51-8,440,300
Aug 8, 20250.520.520.510.510.51-0.97%3,296,700
Aug 7, 20250.520.520.500.520.52-0.96%13,342,000
Aug 6, 20250.540.550.520.520.52-4.59%12,257,000
Aug 5, 20250.560.560.540.550.55-0.91%8,062,400
Aug 4, 20250.550.560.540.550.550.92%10,385,600
Aug 1, 20250.560.570.550.550.55-1.80%12,255,400
Jul 31, 20250.550.570.540.560.561.83%13,544,200
Jul 30, 20250.540.560.540.550.551.87%7,068,000
Jul 29, 20250.540.540.530.540.54-0.93%5,282,500
Jul 28, 20250.550.550.540.540.54-6,115,900
Jul 25, 20250.550.550.540.540.54-1.82%13,039,100
Jul 24, 20250.580.580.550.550.55-2.65%13,540,100
Jul 23, 20250.570.570.560.570.560.89%13,941,100
Jul 22, 20250.570.580.560.560.56-0.88%10,195,500
Jul 21, 20250.590.590.560.570.56-4.24%36,494,900
Jul 18, 20250.560.600.560.590.597.27%44,815,100
Jul 17, 20250.550.560.540.550.550.92%5,686,600
Jul 16, 20250.550.560.540.550.54-0.91%6,146,600
Jul 15, 20250.550.570.550.550.55-16,833,900