KLSE:SNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	2,936,300
Sep 18, 2026	0.51	0.52	0.51	0.52	0.52	3.00%	5,253,600
Sep 17, 2026	0.50	0.51	0.50	0.50	0.50	-	4,723,700
Sep 15, 2026	0.51	0.52	0.50	0.50	0.50	-0.99%	3,310,800
Sep 14, 2026	0.51	0.52	0.51	0.51	0.51	-0.98%	3,041,700
Sep 11, 2026	0.51	0.52	0.50	0.51	0.51	-	4,001,300
Sep 10, 2026	0.51	0.52	0.50	0.51	0.51	0.99%	3,331,500
Sep 9, 2026	0.50	0.52	0.50	0.51	0.51	1.00%	3,616,900
Sep 8, 2026	0.51	0.51	0.50	0.50	0.50	-0.99%	4,973,600
Sep 7, 2026	0.51	0.52	0.50	0.51	0.51	-0.98%	4,722,600
Sep 4, 2026	0.50	0.51	0.49	0.51	0.51	4.08%	8,640,000
Sep 3, 2026	0.50	0.51	0.49	0.49	0.49	-	9,715,300
Sep 2, 2026	0.50	0.51	0.49	0.49	0.49	-2.97%	13,599,100
Sep 1, 2026	0.52	0.53	0.50	0.51	0.51	-2.88%	11,224,900
Aug 28, 2026	0.55	0.55	0.52	0.52	0.52	-4.59%	12,665,700
Aug 27, 2026	0.56	0.56	0.55	0.55	0.55	-0.91%	8,200,700
Aug 26, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	6,480,600
Aug 24, 2026	0.53	0.55	0.53	0.54	0.54	-	8,720,500
Aug 21, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	11,476,700
Aug 20, 2026	0.56	0.57	0.55	0.55	0.55	-0.90%	7,094,300
Aug 19, 2026	0.56	0.57	0.55	0.56	0.56	-1.77%	8,796,400
Aug 18, 2026	0.57	0.58	0.55	0.57	0.57	-0.88%	10,846,400
Aug 17, 2026	0.58	0.59	0.57	0.57	0.57	-0.87%	11,864,400
Aug 14, 2026	0.57	0.60	0.57	0.58	0.58	0.88%	29,249,600
Aug 13, 2026	0.57	0.58	0.56	0.57	0.57	-	10,907,700
Aug 12, 2026	0.56	0.59	0.56	0.57	0.57	1.79%	23,916,000
Aug 11, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	16,319,000
Aug 10, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	21,790,800
Aug 7, 2026	0.55	0.56	0.54	0.55	0.55	0.92%	11,136,200
Aug 6, 2026	0.55	0.56	0.54	0.55	0.55	0.93%	8,436,200
Aug 5, 2026	0.57	0.58	0.54	0.54	0.54	-2.70%	41,965,400
Aug 4, 2026	0.56	0.57	0.55	0.56	0.56	0.91%	12,431,600
Aug 3, 2026	0.55	0.58	0.54	0.55	0.55	0.92%	22,714,200
Jul 31, 2026	0.54	0.56	0.54	0.55	0.55	2.83%	18,950,600
Jul 30, 2026	0.53	0.55	0.53	0.53	0.53	-1.85%	16,612,800
Jul 29, 2026	0.55	0.55	0.54	0.54	0.54	-	13,011,900
Jul 28, 2026	0.60	0.60	0.54	0.54	0.54	-3.57%	54,148,100
Jul 27, 2026	0.53	0.59	0.53	0.56	0.56	8.74%	47,839,500
Jul 24, 2026	0.52	0.53	0.52	0.52	0.52	-1.90%	3,548,300
Jul 23, 2026	0.53	0.54	0.52	0.53	0.53	-0.94%	5,774,800
Jul 22, 2026	0.52	0.54	0.51	0.53	0.53	2.91%	18,281,900
Jul 21, 2026	0.50	0.52	0.50	0.52	0.52	3.00%	12,925,000
Jul 20, 2026	0.50	0.51	0.49	0.50	0.50	-	2,770,000
Jul 17, 2026	0.50	0.51	0.50	0.50	0.50	-	4,116,300
Jul 16, 2026	0.49	0.51	0.49	0.50	0.50	3.09%	13,682,000
Jul 15, 2026	0.48	0.50	0.48	0.49	0.49	-	5,810,100
Jul 14, 2026	0.47	0.50	0.47	0.49	0.49	2.11%	7,625,200
Jul 13, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	3,828,400
Jul 10, 2026	0.49	0.49	0.48	0.48	0.48	-	4,203,800
Jul 9, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	3,942,700