Skip to main content
SNS Network Technology Berhad (KLSE:SNS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.630
0.00 (0.00%)
At close: Dec 5, 2025

KLSE:SNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.630.640.620.630.63-3,512,400
Dec 4, 20250.650.660.630.630.63-1.56%4,374,100
Dec 3, 20250.650.650.640.640.64-5,794,600
Dec 2, 20250.650.670.640.640.640.79%17,409,000
Dec 1, 20250.600.660.600.640.646.72%23,335,300
Nov 28, 20250.600.600.590.600.60-1.65%4,485,100
Nov 27, 20250.600.610.590.610.611.68%3,305,700
Nov 26, 20250.590.620.590.600.600.85%11,562,900
Nov 25, 20250.590.600.580.590.591.72%4,203,600
Nov 24, 20250.600.600.580.580.58-1.69%2,337,000
Nov 21, 20250.610.610.590.590.59-4.07%9,753,800
Nov 20, 20250.600.620.600.620.623.36%8,929,500
Nov 19, 20250.600.610.580.600.60-1.65%9,703,600
Nov 18, 20250.610.620.600.610.61-1.63%3,144,000
Nov 17, 20250.620.630.610.620.62-4,037,800
Nov 14, 20250.630.630.610.620.62-2.38%11,505,100
Nov 13, 20250.660.660.630.630.63-3.82%9,720,500
Nov 12, 20250.660.660.650.660.660.77%4,274,800
Nov 11, 20250.660.660.650.650.65-7,148,700
Nov 10, 20250.640.660.630.650.651.56%11,675,100
Nov 7, 20250.640.650.630.640.64-0.78%6,199,500
Nov 6, 20250.670.670.650.650.65-3.01%7,626,900
Nov 5, 20250.650.670.640.670.662.31%9,291,200
Nov 4, 20250.670.680.650.650.65-3.70%11,177,800
Nov 3, 20250.690.690.660.680.67-0.74%10,465,600
Oct 31, 20250.680.700.670.680.680.74%13,700,700
Oct 30, 20250.690.700.670.680.67-2.88%8,742,500
Oct 29, 20250.690.700.680.700.692.96%7,642,700
Oct 28, 20250.700.700.670.680.67-2.17%10,110,300
Oct 27, 20250.720.730.690.690.69-3.50%12,509,600
Oct 24, 20250.720.740.710.720.710.70%18,963,400
Oct 23, 20250.680.720.670.710.713.65%21,348,900
Oct 22, 20250.690.690.670.690.680.74%9,653,300
Oct 21, 20250.670.700.660.680.685.43%21,501,100
Oct 17, 20250.660.680.640.650.64-3.01%20,661,300
Oct 16, 20250.680.690.660.670.66-1.48%13,190,200
Oct 15, 20250.690.700.660.680.67-0.74%15,406,100
Oct 14, 20250.720.730.680.680.68-4.23%25,901,100
Oct 13, 20250.710.720.690.710.71-3.40%17,246,900
Oct 10, 20250.740.750.730.740.73-0.68%9,374,700
Oct 9, 20250.740.760.740.740.740.68%16,138,000
Oct 8, 20250.750.750.730.740.73-2.00%8,690,000
Oct 7, 20250.750.750.710.750.750.67%23,531,300
Oct 6, 20250.760.780.740.750.74-1.32%16,231,100
Oct 3, 20250.740.770.730.760.753.42%22,046,000
Oct 2, 20250.690.750.690.730.735.80%50,933,300
Oct 1, 20250.660.690.650.690.695.34%26,781,500
Sep 30, 20250.660.670.650.660.650.77%11,803,300
Sep 29, 20250.700.700.650.650.65-2.99%36,029,300
Sep 26, 20250.690.700.670.670.67-2.90%15,971,300
Sep 25, 20250.690.710.680.690.69-19,230,600
Sep 24, 20250.650.700.650.690.696.98%54,566,500
Sep 23, 20250.660.660.640.650.64-2.27%13,776,400
Sep 22, 20250.650.670.650.660.662.33%14,037,600
Sep 19, 20250.630.660.630.650.643.20%34,209,900
Sep 18, 20250.580.630.570.630.628.70%38,500,500
Sep 17, 20250.570.590.570.580.572.68%15,557,800
Sep 12, 20250.550.570.550.560.561.82%8,949,700
Sep 11, 20250.560.560.540.550.55-0.90%7,841,200
Sep 10, 20250.560.570.550.560.55-3,585,500
Sep 9, 20250.550.570.550.560.552.78%11,440,200
Sep 8, 20250.510.550.510.540.546.93%14,528,500
Sep 4, 20250.510.510.510.510.50-2,634,000
Sep 3, 20250.500.510.500.510.502.02%3,553,000
Sep 2, 20250.510.510.490.500.49-1.98%4,978,900
Aug 29, 20250.510.520.500.510.50-0.98%13,630,800
Aug 28, 20250.540.540.510.510.51-4.67%7,952,300
Aug 27, 20250.520.540.510.540.533.88%10,199,500
Aug 26, 20250.520.520.510.520.51-4,060,200
Aug 25, 20250.520.530.510.520.51-7,860,700
Aug 22, 20250.520.520.510.520.51-0.96%4,980,100
Aug 21, 20250.520.530.510.520.521.96%4,306,200
Aug 20, 20250.520.520.510.510.51-0.97%2,723,100
Aug 19, 20250.520.530.510.520.51-2,603,700
Aug 18, 20250.520.530.510.520.51-4,896,000
Aug 15, 20250.520.520.510.520.51-2,977,400
Aug 14, 20250.530.530.520.520.51-1.90%4,106,800
Aug 13, 20250.520.540.520.530.520.96%7,886,800
Aug 12, 20250.510.520.510.520.521.96%4,090,400
Aug 11, 20250.510.520.500.510.51-8,440,300
Aug 8, 20250.520.520.510.510.51-0.97%3,296,700
Aug 7, 20250.520.520.500.520.51-0.96%13,342,000
Aug 6, 20250.540.550.520.520.52-4.59%12,257,000
Aug 5, 20250.560.560.540.550.54-0.91%8,062,400
Aug 4, 20250.550.560.540.550.550.92%10,385,600
Aug 1, 20250.560.570.550.550.54-1.80%12,255,400
Jul 31, 20250.550.570.540.560.551.83%13,544,200
Jul 30, 20250.540.560.540.550.541.87%7,068,000
Jul 29, 20250.540.540.530.540.53-0.93%5,282,500
Jul 28, 20250.550.550.540.540.54-6,115,900
Jul 25, 20250.550.550.540.540.54-1.82%13,039,100
Jul 24, 20250.580.580.550.550.55-2.65%13,540,100
Jul 23, 20250.570.570.560.570.560.89%13,941,100
Jul 22, 20250.570.580.560.560.56-0.88%10,195,500
Jul 21, 20250.590.590.560.570.56-4.24%36,494,900
Jul 18, 20250.560.600.560.590.597.27%44,815,100
Jul 17, 20250.550.560.540.550.550.92%5,686,600
Jul 16, 20250.550.560.540.550.54-0.91%6,146,600
Jul 15, 20250.550.570.550.550.55-16,833,900
Jul 14, 20250.560.560.540.550.55-7,133,800