KLSE:SNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	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
Mar 30, 2026	0.39	0.40	0.39	0.40	0.40	-3.61%	5,103,400
Mar 27, 2026	0.43	0.43	0.41	0.42	0.41	-2.35%	4,002,900
Mar 26, 2026	0.43	0.44	0.43	0.43	0.42	-2.30%	5,041,200
Mar 25, 2026	0.43	0.44	0.42	0.44	0.43	2.35%	3,076,200
Mar 24, 2026	0.44	0.44	0.42	0.43	0.42	-3.41%	3,145,900
Mar 19, 2026	0.43	0.45	0.43	0.44	0.44	-1.12%	3,151,900
Mar 18, 2026	0.42	0.45	0.42	0.45	0.44	7.23%	7,033,300
Mar 17, 2026	0.42	0.43	0.42	0.42	0.41	-	2,129,800
Mar 16, 2026	0.43	0.43	0.41	0.42	0.41	-1.19%	2,235,800
Mar 13, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	3,910,000
Mar 12, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	2,456,300
Mar 11, 2026	0.42	0.43	0.42	0.42	0.42	-	3,008,900
Mar 10, 2026	0.42	0.43	0.42	0.42	0.42	3.70%	3,376,300
Mar 9, 2026	0.42	0.42	0.40	0.41	0.40	-4.71%	5,378,800
Mar 6, 2026	0.44	0.44	0.42	0.43	0.42	-3.41%	1,829,200