Skip to main content
SNS Network Technology Berhad (KLSE:SNS)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.485
-0.010 (-2.02%)
At close: Apr 28, 2026

KLSE:SNS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.500.500.480.490.49-2.02%5,130,800
Apr 27, 20260.480.500.480.500.504.21%13,465,600
Apr 24, 20260.480.480.470.480.48-4,253,000
Apr 23, 20260.480.490.470.480.48-6,265,700
Apr 22, 20260.490.490.480.480.48-1.04%4,786,000
Apr 21, 20260.480.490.480.480.481.05%6,302,400
Apr 20, 20260.480.490.470.480.48-1.04%8,609,800
Apr 17, 20260.500.500.470.480.48-2.04%6,811,000
Apr 16, 20260.470.510.470.490.496.52%14,045,400
Apr 15, 20260.470.490.460.460.46-1.08%7,588,900
Apr 14, 20260.450.470.450.470.475.68%5,041,900
Apr 13, 20260.460.460.430.440.44-4.35%6,607,100
Apr 10, 20260.440.470.440.460.465.75%7,148,400
Apr 9, 20260.440.450.430.440.44-1.14%2,996,800
Apr 8, 20260.440.450.430.440.444.76%6,814,900
Apr 7, 20260.430.440.420.420.42-1.18%3,166,900
Apr 6, 20260.410.440.410.430.433.66%6,959,700
Apr 3, 20260.400.420.400.410.413.80%3,553,500
Apr 2, 20260.410.410.400.400.40-2.47%1,851,200
Apr 1, 20260.400.410.400.410.413.85%3,804,000
Mar 31, 20260.400.410.390.390.39-2.50%2,766,900
Mar 30, 20260.390.400.390.400.40-3.61%5,103,400
Mar 27, 20260.430.430.410.420.42-2.35%4,002,900
Mar 26, 20260.430.440.430.430.43-2.30%5,041,200
Mar 25, 20260.430.440.420.440.442.35%3,076,200
Mar 24, 20260.440.440.420.430.43-3.41%3,145,900
Mar 19, 20260.430.450.430.440.44-1.12%3,151,900
Mar 18, 20260.420.450.420.450.457.23%7,033,300
Mar 17, 20260.420.430.420.420.42-2,129,800
Mar 16, 20260.430.430.410.420.42-1.19%2,235,800
Mar 13, 20260.430.440.420.420.42-2.33%3,910,000
Mar 12, 20260.420.430.420.430.432.38%2,456,300
Mar 11, 20260.420.430.420.420.42-3,008,900
Mar 10, 20260.420.430.420.420.423.70%3,376,300
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