KLSE:SNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.54	0.54	0.53	0.54	0.54	1.89%	6,766,000
Oct 8, 2026	0.52	0.55	0.52	0.53	0.53	0.95%	14,645,200
Oct 7, 2026	0.51	0.55	0.50	0.53	0.53	3.96%	23,970,200
Oct 6, 2026	0.51	0.52	0.50	0.51	0.51	-0.98%	3,532,600
Oct 5, 2026	0.52	0.52	0.50	0.51	0.51	-0.97%	8,136,400
Oct 2, 2026	0.51	0.53	0.51	0.52	0.52	1.98%	8,473,500
Oct 1, 2026	0.51	0.52	0.51	0.51	0.51	-0.98%	4,425,200
Sep 30, 2026	0.55	0.55	0.51	0.51	0.51	-8.11%	18,403,400
Sep 29, 2026	0.56	0.57	0.55	0.56	0.56	-	9,301,800
Sep 28, 2026	0.53	0.56	0.53	0.56	0.56	5.71%	13,610,500
Sep 25, 2026	0.52	0.53	0.52	0.53	0.53	0.96%	3,369,900
Sep 24, 2026	0.53	0.54	0.52	0.52	0.52	-1.89%	4,547,300
Sep 23, 2026	0.53	0.54	0.52	0.53	0.53	0.95%	4,890,400
Sep 22, 2026	0.52	0.53	0.52	0.53	0.53	2.94%	8,159,800
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