KLSE:SNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.50	0.51	0.49	0.50	0.50	2.04%	7,437,600
Jun 11, 2026	0.48	0.50	0.48	0.49	0.49	1.03%	5,343,700
Jun 10, 2026	0.49	0.49	0.48	0.49	0.49	-1.02%	2,482,500
Jun 9, 2026	0.49	0.50	0.48	0.49	0.49	1.03%	4,374,300
Jun 8, 2026	0.49	0.50	0.48	0.49	0.49	-3.96%	7,162,000
Jun 5, 2026	0.52	0.52	0.50	0.51	0.51	-0.98%	4,228,800
Jun 4, 2026	0.54	0.54	0.51	0.51	0.51	-6.42%	7,169,500
Jun 3, 2026	0.54	0.56	0.52	0.55	0.55	3.81%	16,491,600
May 29, 2026	0.51	0.54	0.50	0.53	0.53	5.00%	14,275,000
May 28, 2026	0.48	0.51	0.48	0.50	0.50	5.26%	11,197,800
May 26, 2026	0.47	0.49	0.47	0.48	0.48	1.06%	5,917,800
May 25, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	5,594,700
May 22, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	4,352,200
May 21, 2026	0.48	0.48	0.47	0.48	0.48	2.15%	4,078,400
May 20, 2026	0.49	0.49	0.47	0.47	0.47	-4.12%	7,229,000
May 19, 2026	0.51	0.51	0.49	0.49	0.49	-3.96%	8,030,900
May 18, 2026	0.52	0.52	0.50	0.51	0.51	-1.94%	6,767,000
May 15, 2026	0.54	0.54	0.51	0.52	0.52	-3.74%	8,647,400
May 14, 2026	0.55	0.57	0.53	0.54	0.54	0.94%	33,271,900
May 13, 2026	0.52	0.53	0.52	0.53	0.53	2.91%	9,554,500
May 12, 2026	0.49	0.55	0.48	0.52	0.52	7.29%	43,230,600
May 11, 2026	0.47	0.49	0.46	0.48	0.48	3.23%	8,641,900
May 8, 2026	0.48	0.48	0.46	0.47	0.47	-3.12%	3,362,400
May 7, 2026	0.49	0.49	0.48	0.48	0.48	1.05%	4,467,300
May 6, 2026	0.47	0.49	0.47	0.48	0.48	2.15%	4,728,400
May 5, 2026	0.47	0.47	0.46	0.47	0.47	-1.06%	3,557,300
May 4, 2026	0.47	0.48	0.47	0.47	0.47	0.53%	1,729,000
Apr 30, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	4,237,700
Apr 29, 2026	0.49	0.49	0.48	0.48	0.48	-1.03%	4,005,000
Apr 28, 2026	0.50	0.50	0.48	0.49	0.48	-2.02%	5,130,800
Apr 27, 2026	0.48	0.50	0.48	0.50	0.49	4.21%	13,465,600
Apr 24, 2026	0.48	0.48	0.47	0.48	0.47	-	4,253,000
Apr 23, 2026	0.48	0.49	0.47	0.48	0.47	-	6,265,700
Apr 22, 2026	0.49	0.49	0.48	0.48	0.47	-1.04%	4,786,000
Apr 21, 2026	0.48	0.49	0.48	0.48	0.48	1.05%	6,302,400
Apr 20, 2026	0.48	0.49	0.47	0.48	0.47	-1.04%	8,609,800
Apr 17, 2026	0.50	0.50	0.47	0.48	0.48	-2.04%	6,811,000
Apr 16, 2026	0.47	0.51	0.47	0.49	0.49	6.52%	14,045,400
Apr 15, 2026	0.47	0.49	0.46	0.46	0.46	-1.08%	7,588,900
Apr 14, 2026	0.45	0.47	0.45	0.47	0.46	5.68%	5,041,900
Apr 13, 2026	0.46	0.46	0.43	0.44	0.44	-4.35%	6,607,100
Apr 10, 2026	0.44	0.47	0.44	0.46	0.46	5.75%	7,148,400
Apr 9, 2026	0.44	0.45	0.43	0.44	0.43	-1.14%	2,996,800
Apr 8, 2026	0.44	0.45	0.43	0.44	0.44	4.76%	6,814,900
Apr 7, 2026	0.43	0.44	0.42	0.42	0.42	-1.18%	3,166,900
Apr 6, 2026	0.41	0.44	0.41	0.43	0.42	3.66%	6,959,700
Apr 3, 2026	0.40	0.42	0.40	0.41	0.41	3.80%	3,553,500
Apr 2, 2026	0.41	0.41	0.40	0.40	0.39	-2.47%	1,851,200
Apr 1, 2026	0.40	0.41	0.40	0.41	0.40	3.85%	3,804,000
Mar 31, 2026	0.40	0.41	0.39	0.39	0.39	-2.50%	2,766,900