Skip to main content
SNS Network Technology Berhad (KLSE:SNS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.405
-0.020 (-4.71%)
At close: Mar 9, 2026

KLSE:SNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.420.420.400.410.41-4.71%5,378,800
Mar 6, 20260.440.440.420.430.43-3.41%1,829,200
Mar 5, 20260.430.440.430.440.442.33%2,961,700
Mar 4, 20260.450.450.420.430.43-4.44%4,307,100
Mar 3, 20260.450.460.450.450.45-2,396,600
Mar 2, 20260.460.460.440.450.45-4.26%6,631,800
Feb 27, 20260.480.480.470.470.47-2.08%2,423,900
Feb 26, 20260.490.490.480.480.48-2.04%2,084,600
Feb 25, 20260.490.490.480.490.491.03%3,517,100
Feb 24, 20260.490.490.480.490.49-3,417,400
Feb 23, 20260.500.500.490.490.49-1.02%2,844,300
Feb 20, 20260.500.500.490.490.49-1.01%3,352,100
Feb 19, 20260.500.500.490.500.50-2,880,800
Feb 16, 20260.500.500.490.500.50-1.00%4,656,700
Feb 13, 20260.510.510.500.500.50-1.96%3,886,000
Feb 12, 20260.510.510.500.510.510.99%3,596,800
Feb 11, 20260.500.510.500.510.512.02%6,320,500
Feb 10, 20260.490.500.490.500.50-12,356,000
Feb 9, 20260.510.510.490.500.501.02%11,989,500
Feb 6, 20260.490.510.480.490.49-1.01%7,927,300
Feb 5, 20260.530.530.480.500.50-5.71%17,707,400
Feb 4, 20260.540.540.530.530.53-0.94%3,125,700
Feb 3, 20260.530.540.520.530.530.95%5,674,200
Jan 30, 20260.540.540.520.530.53-1.87%7,765,300
Jan 29, 20260.540.550.530.540.54-0.93%6,525,200
Jan 28, 20260.560.560.540.540.54-2.70%8,630,600
Jan 27, 20260.560.570.550.560.56-11,818,500
Jan 26, 20260.570.570.560.560.56-2.63%5,361,400
Jan 23, 20260.590.590.570.570.57-2.56%8,173,500
Jan 22, 20260.580.590.570.590.581.74%11,884,400
Jan 21, 20260.560.580.560.580.571.77%3,435,200
Jan 20, 20260.580.580.560.570.56-1.74%16,690,300
Jan 19, 20260.600.600.570.580.57-4.17%17,261,000
Jan 16, 20260.610.610.600.600.60-0.83%5,635,300
Jan 15, 20260.600.620.590.610.600.83%17,383,800
Jan 14, 20260.590.610.590.600.603.45%11,983,200
Jan 13, 20260.600.600.580.580.58-2.52%8,514,200
Jan 12, 20260.600.610.590.600.59-16,284,600
Jan 9, 20260.610.620.580.600.59-1.65%36,748,800
Jan 8, 20260.640.640.600.610.60-6.20%30,005,500
Jan 7, 20260.550.670.540.650.6418.35%61,387,100
Jan 6, 20260.530.550.530.550.543.81%24,979,600
Jan 5, 20260.520.530.510.530.522.94%5,949,800
Jan 2, 20260.520.520.510.510.51-2,191,700
Dec 31, 20250.520.520.510.510.51-0.97%1,681,100
Dec 30, 20250.510.520.510.520.510.98%1,250,300
Dec 29, 20250.530.530.510.510.51-2.86%4,268,800
Dec 26, 20250.530.530.520.530.52-0.94%2,475,600
Dec 24, 20250.530.530.530.530.530.95%1,765,700
Dec 23, 20250.530.540.520.530.52-3,420,000
Dec 22, 20250.540.540.530.530.52-0.94%3,587,100
Dec 19, 20250.540.540.530.530.53-0.93%3,089,000
Dec 18, 20250.510.540.510.540.533.88%10,614,300
Dec 17, 20250.510.520.510.520.511.98%8,229,100
Dec 16, 20250.530.530.490.510.50-3.81%28,504,400
Dec 15, 20250.550.550.520.530.52-2.78%9,999,100
Dec 12, 20250.540.560.530.540.54-10,616,400
Dec 11, 20250.580.590.540.540.54-6.90%27,263,300
Dec 10, 20250.590.590.580.580.58-1.69%4,599,800
Dec 9, 20250.610.610.590.590.59-3.28%8,322,600
Dec 8, 20250.630.640.600.610.61-3.17%10,162,300
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, 20250.600.660.600.640.636.72%23,335,300
Nov 28, 20250.600.600.590.600.59-1.65%4,485,100
Nov 27, 20250.600.610.590.610.601.68%3,305,700
Nov 26, 20250.590.620.590.600.590.85%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, 20250.600.620.600.620.613.36%8,929,500
Nov 19, 20250.600.610.580.600.59-1.65%9,703,600
Nov 18, 20250.610.620.600.610.60-1.63%3,144,000
Nov 17, 20250.620.630.610.620.61-4,037,800
Nov 14, 20250.630.630.610.620.61-2.38%11,505,100
Nov 13, 20250.660.660.630.630.63-3.82%9,720,500
Nov 12, 20250.660.660.650.660.650.77%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, 20250.670.670.650.650.64-3.01%7,626,900
Nov 5, 20250.650.670.640.670.662.31%9,291,200
Nov 4, 20250.670.680.650.650.64-3.70%11,177,800
Nov 3, 20250.690.690.660.680.67-0.74%10,465,600
Oct 31, 20250.680.700.670.680.670.74%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, 20250.720.730.690.690.68-3.50%12,509,600
Oct 24, 20250.720.740.710.720.710.70%18,963,400
Oct 23, 20250.680.720.670.710.703.65%21,348,900
Oct 22, 20250.690.690.670.690.680.74%9,653,300
Oct 21, 20250.670.700.660.680.675.43%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, 20250.720.730.680.680.67-4.23%25,901,100
Oct 13, 20250.710.720.690.710.70-3.40%17,246,900