KLSE:SNS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.50	0.50	0.48	0.49	0.49	-2.02%	5,130,800
Apr 27, 2026	0.48	0.50	0.48	0.50	0.50	4.21%	13,465,600
Apr 24, 2026	0.48	0.48	0.47	0.48	0.48	-	4,253,000
Apr 23, 2026	0.48	0.49	0.47	0.48	0.48	-	6,265,700
Apr 22, 2026	0.49	0.49	0.48	0.48	0.48	-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	0.48	-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	0.47	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	0.44	-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	0.43	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	0.40	-2.47%	1,851,200
Apr 1, 2026	0.40	0.41	0.40	0.41	0.41	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	0.42	-2.35%	4,002,900
Mar 26, 2026	0.43	0.44	0.43	0.43	0.43	-2.30%	5,041,200
Mar 25, 2026	0.43	0.44	0.42	0.44	0.44	2.35%	3,076,200
Mar 24, 2026	0.44	0.44	0.42	0.43	0.43	-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	0.45	7.23%	7,033,300
Mar 17, 2026	0.42	0.43	0.42	0.42	0.42	-	2,129,800
Mar 16, 2026	0.43	0.43	0.41	0.42	0.42	-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	0.41	-4.71%	5,378,800
Mar 6, 2026	0.44	0.44	0.42	0.43	0.43	-3.41%	1,829,200
Mar 5, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	2,961,700
Mar 4, 2026	0.45	0.45	0.42	0.43	0.43	-4.44%	4,307,100
Mar 3, 2026	0.45	0.46	0.45	0.45	0.45	-	2,396,600
Mar 2, 2026	0.46	0.46	0.44	0.45	0.45	-4.26%	6,631,800
Feb 27, 2026	0.48	0.48	0.47	0.47	0.47	-2.08%	2,423,900
Feb 26, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	2,084,600
Feb 25, 2026	0.49	0.49	0.48	0.49	0.49	1.03%	3,517,100
Feb 24, 2026	0.49	0.49	0.48	0.49	0.49	-	3,417,400
Feb 23, 2026	0.50	0.50	0.49	0.49	0.49	-1.02%	2,844,300
Feb 20, 2026	0.50	0.50	0.49	0.49	0.49	-1.01%	3,352,100
Feb 19, 2026	0.50	0.50	0.49	0.50	0.50	-	2,880,800
Feb 16, 2026	0.50	0.50	0.49	0.50	0.50	-1.00%	4,656,700
Feb 13, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	3,886,000
Feb 12, 2026	0.51	0.51	0.50	0.51	0.51	0.99%	3,596,800