SNS Network Technology Bhd. (0259) Historical Prices

Time Period

Events

MY:0259 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.44	0.45	0.44	0.44	0.44	+1.15%	2,891,000	0.44
Nov 10, 2026	0.45	0.45	0.43	0.44	0.44	-1.14%	2,082,000	0.31
Nov 09, 2026	0.44	0.45	0.43	0.44	0.44	0.00%	0	0.00
Nov 06, 2026	0.44	0.45	0.43	0.44	0.44	-3.30%	4,352,400	0.60
Nov 05, 2026	0.47	0.47	0.46	0.46	0.46	-3.19%	2,763,800	0.36
Nov 04, 2026	0.47	0.47	0.45	0.47	0.47	+1.73%	3,789,900	0.49
Nov 03, 2026	0.47	0.47	0.46	0.47	0.46	-1.07%	2,268,600	0.29
Nov 02, 2026	0.48	0.48	0.46	0.47	0.47	-1.06%	2,484,300	0.29
Oct 30, 2026	0.48	0.49	0.47	0.48	0.47	-2.07%	3,579,100	0.42
Oct 29, 2026	0.50	0.50	0.49	0.49	0.48	-2.03%	1,633,900	0.18
Oct 28, 2026	0.49	0.50	0.48	0.50	0.49	+3.14%	4,089,500	0.45
Oct 27, 2026	0.48	0.49	0.48	0.48	0.48	+1.06%	4,038,200	0.43
Oct 26, 2026	0.48	0.48	0.47	0.48	0.47	-1.05%	1,785,600	0.19
Oct 23, 2026	0.47	0.48	0.47	0.48	0.48	+3.25%	1,792,300	0.17
Oct 22, 2026	0.48	0.49	0.47	0.47	0.46	-3.14%	2,368,300	0.21
Oct 21, 2026	0.47	0.49	0.47	0.48	0.48	+2.14%	2,495,800	0.23
Oct 20, 2026	0.49	0.49	0.47	0.47	0.47	-2.10%	4,335,000	0.39
Oct 19, 2026	0.47	0.48	0.47	0.48	0.48	+1.06%	3,146,500	0.28
Oct 16, 2026	0.49	0.50	0.47	0.48	0.47	-1.05%	6,784,300	0.59
Oct 15, 2026	0.49	0.50	0.48	0.48	0.48	-3.05%	4,634,400	0.41
Oct 14, 2026	0.50	0.51	0.49	0.50	0.49	-1.01%	5,172,200	0.45
Oct 13, 2026	0.51	0.52	0.49	0.50	0.50	-1.97%	9,086,100	0.79
Oct 12, 2026	0.54	0.55	0.51	0.51	0.51	-5.59%	10,686,500	0.94
Oct 09, 2026	0.54	0.54	0.53	0.54	0.54	+1.90%	6,766,000	0.59
Oct 08, 2026	0.52	0.55	0.52	0.53	0.53	+0.96%	14,645,200	1.30
Oct 07, 2026	0.51	0.55	0.50	0.53	0.52	+3.98%	23,970,200	2.19
Oct 06, 2026	0.51	0.52	0.50	0.51	0.50	-0.99%	3,532,600	0.32
Oct 05, 2026	0.52	0.52	0.50	0.51	0.51	-0.98%	8,136,400	0.75
Oct 02, 2026	0.51	0.53	0.51	0.52	0.51	+1.99%	8,473,500	0.78
Oct 01, 2026	0.51	0.52	0.51	0.51	0.50	-0.99%	4,425,200	0.41
Sep 30, 2026	0.55	0.55	0.51	0.51	0.51	-8.15%	18,403,400	1.71
Sep 29, 2026	0.56	0.57	0.55	0.56	0.55	0.00%	9,301,800	0.87
Sep 28, 2026	0.53	0.56	0.53	0.56	0.55	+5.75%	13,610,500	1.28
Sep 25, 2026	0.52	0.53	0.52	0.53	0.52	+0.97%	3,369,900	0.31
Sep 24, 2026	0.53	0.54	0.52	0.52	0.52	-1.90%	4,547,300	0.42
Sep 23, 2026	0.53	0.54	0.52	0.53	0.53	+0.96%	4,890,400	0.45
Sep 22, 2026	0.52	0.53	0.52	0.53	0.52	+2.96%	8,159,800	0.75
Sep 21, 2026	0.52	0.52	0.51	0.51	0.51	-0.98%	2,936,300	0.27
Sep 18, 2026	0.51	0.52	0.51	0.52	0.51	+3.02%	5,253,600	0.48
Sep 17, 2026	0.50	0.51	0.50	0.50	0.50	0.00%	4,723,700	0.43
Sep 16, 2026	0.50	0.52	0.50	0.50	0.50	0.00%	0	0.00
Sep 15, 2026	0.51	0.52	0.50	0.50	0.50	-1.00%	3,310,800	0.30
Sep 14, 2026	0.51	0.52	0.51	0.51	0.50	-0.99%	3,041,700	0.28
Sep 11, 2026	0.51	0.52	0.50	0.51	0.51	0.00%	4,001,300	0.36
Sep 10, 2026	0.51	0.52	0.50	0.51	0.51	+1.00%	3,331,500	0.30
Sep 09, 2026	0.50	0.52	0.50	0.51	0.50	+1.01%	3,616,900	0.33
Sep 08, 2026	0.51	0.51	0.50	0.50	0.50	-1.00%	4,973,600	0.45
Sep 07, 2026	0.51	0.52	0.50	0.51	0.50	-0.99%	4,722,600	0.43
Sep 04, 2026	0.50	0.51	0.49	0.51	0.51	+4.11%	8,640,000	0.79
Sep 03, 2026	0.50	0.51	0.49	0.49	0.49	0.00%	9,715,300	0.89

SNS Network Technology Bhd. historical prices

SNS Network Technology Bhd. (0259) Historical Prices

Become an Expert with TipRanks Premium