Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Kuala Lumpur - Delayed Quote MYR

SNS Network Technology Berhad (0259.KL)

Compare
0.5100
-0.0050
(-0.97%)
At close: February 21 at 4:59:10 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.51500.51500.50500.51000.51002,314,600
Feb 20, 20250.51500.52500.51000.51500.51506,288,100
Feb 19, 20250.53000.53500.51500.51500.51506,094,400
Feb 18, 20250.52000.53500.52000.53000.53004,393,100
Feb 17, 20250.53000.53000.52000.52500.52503,123,000
Feb 14, 20250.53500.54500.52000.53000.53005,842,600
Feb 13, 20250.53500.54000.52000.53000.53007,381,800
Feb 12, 20250.54500.55500.53500.53500.53504,857,700
Feb 10, 20250.55500.55500.53500.54500.54506,782,100
Feb 7, 20250.54000.57500.53500.56000.560016,279,700
Feb 6, 20250.55000.55500.54000.54500.54504,966,500
Feb 5, 20250.53500.55000.53500.55000.55009,629,900
Feb 4, 20250.53000.54500.52000.53000.53007,850,600
Feb 3, 20250.52500.53000.51500.53000.53006,214,000
Jan 31, 20250.53000.54500.52500.53500.53507,164,500
Jan 28, 20250.52000.53000.51000.52500.52505,433,500
Jan 27, 20250.54000.54000.52500.52500.525010,395,600
Jan 24, 20250.55500.56000.53000.54000.540011,212,800
Jan 23, 20250.57000.57000.55000.55000.55009,570,300
Jan 22, 20250.58500.59000.56000.56500.565020,538,800
Jan 21, 20250.53500.58000.53500.57500.575038,706,500
Jan 20, 20250.52000.53500.50000.53000.530026,356,100
Jan 17, 20250.54500.54500.50500.51500.515058,034,200
Jan 16, 20250.59500.60000.52500.54500.545023,758,400
Jan 15, 20250.59500.60500.57000.57500.575028,289,100
Jan 14, 20250.60000.61500.58500.59000.590013,755,100
Jan 13, 20250.60500.62000.58000.59000.590017,950,700
Jan 10, 20250.63000.65000.61500.62500.625023,312,000
Jan 9, 20250.67500.68000.62500.63500.635024,122,600
Jan 8, 20250.68500.69000.65500.68000.680014,807,500
Jan 7, 20250.70500.71000.68000.68500.685028,143,000
Jan 6, 20250.70000.71500.69000.70500.705023,982,400
Jan 3, 20250.69000.70000.68000.69500.695026,535,100
Jan 2, 20250.66500.71000.66000.70000.700075,758,300
Dec 31, 20240.66500.66500.65000.66000.66009,946,900
Dec 30, 20240.67000.68500.65500.66500.665025,008,100
Dec 27, 20240.67500.69000.66000.67000.670037,896,000
Dec 26, 20240.57000.67500.56000.67000.670074,538,700
Dec 24, 20240.54500.57500.53500.57000.57007,873,100
Dec 23, 20240.54000.55000.54000.54000.54003,091,000
Dec 20, 20240.55000.55500.54000.54000.54006,594,300
Dec 19, 20240.53500.55000.53000.55000.55004,390,300
Dec 18, 20240.56000.56500.55000.55000.55006,322,200
Dec 17, 20240.58500.58500.56000.56000.56009,017,300
Dec 16, 20240.57500.58500.56500.58000.580012,026,300
Dec 13, 2024 0.0025 Dividend
Dec 13, 20240.57000.58000.56000.57500.57506,592,800
Dec 12, 20240.58500.58500.57000.57000.56757,269,400
Dec 11, 20240.59000.60500.57500.58000.577525,449,400
Dec 10, 20240.56500.57500.56000.57000.56759,404,800
Dec 9, 20240.58500.59000.56000.56500.562511,230,000
Dec 6, 20240.57000.58000.56500.57500.57256,708,100
Dec 5, 20240.57000.59500.55500.57000.567529,681,700
Dec 4, 20240.56500.58000.55500.56500.562510,977,800
Dec 3, 20240.52500.57500.52500.56500.562526,706,800
Dec 2, 20240.53000.55500.52000.53000.527714,494,100
Nov 29, 20240.53500.54000.52000.53000.52776,070,500
Nov 28, 20240.53000.54500.52000.53500.53276,069,600
Nov 27, 20240.50000.54000.50000.53500.532716,202,500
Nov 26, 20240.49500.51000.49000.50000.49785,692,500
Nov 25, 20240.48000.50500.47500.49500.49283,458,000
Nov 22, 20240.51000.51000.48000.48000.47797,768,700
Nov 21, 20240.52000.53000.50500.50500.50283,795,500
Nov 20, 20240.51500.52500.51500.52000.51771,665,400
Nov 19, 20240.51000.53000.51000.52000.51773,598,900
Nov 18, 20240.52500.53000.51000.51000.50783,921,100
Nov 15, 20240.53500.54000.52500.53000.52772,909,900
Nov 14, 20240.52000.54500.52000.53500.53278,061,600
Nov 13, 20240.53500.53500.51000.52000.51776,405,500
Nov 12, 20240.54000.55000.53000.53500.53273,432,300
Nov 11, 20240.55500.56000.53500.54000.53765,281,900
Nov 8, 20240.57500.57500.55000.55500.55263,470,800
Nov 7, 2024 0.0025 Dividend
Nov 7, 20240.60500.61000.57000.57500.57258,364,000
Nov 6, 20240.54500.59500.54500.59500.589913,630,800
Nov 5, 20240.53500.56000.53000.54500.54035,168,600
Nov 4, 20240.52500.54000.52500.54000.53542,853,300
Nov 1, 20240.54000.54000.52000.52500.52059,194,100
Oct 30, 20240.56500.56500.55000.55500.55021,910,900
Oct 29, 20240.55500.57000.55500.56500.56023,159,400
Oct 28, 20240.58000.59000.55000.55500.55025,012,000
Oct 25, 20240.59500.60000.58000.58000.57501,774,300
Oct 24, 20240.59500.60000.58500.59500.58992,947,500
Oct 23, 20240.57500.61000.57000.60000.59496,038,300
Oct 22, 20240.59500.59500.57000.57500.57012,869,400
Oct 21, 20240.58500.61000.57000.59500.58997,893,600
Oct 18, 20240.57500.59000.56500.58500.58005,373,600
Oct 17, 20240.55500.57000.55500.56500.56022,401,600
Oct 16, 20240.57000.57000.55000.55500.55024,881,000
Oct 15, 20240.58000.58500.56500.57000.56514,272,900
Oct 14, 20240.58500.59500.57500.58000.57504,228,600
Oct 11, 20240.60500.61000.59000.60000.59493,635,100
Oct 10, 20240.60000.61500.59500.60000.59495,341,800
Oct 9, 20240.60500.61000.58500.59000.58493,898,100
Oct 8, 20240.58000.60000.56500.59500.58997,125,300
Oct 7, 20240.58000.60000.57500.58000.57504,815,600
Oct 4, 20240.58500.58500.57000.57500.57012,446,200
Oct 3, 20240.59000.60000.58000.58500.58002,684,000
Oct 2, 20240.60000.60500.58000.59000.58493,874,900
Oct 1, 20240.60000.61500.60000.60500.59983,118,700
Sep 30, 20240.61000.61500.59000.60500.59985,571,400
Sep 27, 20240.63500.63500.60500.60500.59983,270,400
Sep 26, 20240.62500.63000.61000.62000.61474,198,600
Sep 25, 20240.64500.66500.62500.63000.624610,453,900
Sep 24, 20240.63500.64500.63000.64000.63454,313,900
Sep 23, 20240.64000.65500.63000.64000.63456,545,400
Sep 20, 20240.64500.67500.63500.64000.634511,834,200
Sep 19, 20240.60500.65000.60500.64000.634512,367,000
Sep 18, 20240.60000.61000.59000.60000.59493,963,700
Sep 17, 20240.60500.61000.58500.60000.59494,782,900
Sep 13, 20240.61500.62500.59000.60500.599811,408,100
Sep 12, 20240.60000.63500.59500.61000.604817,157,900
Sep 11, 20240.57000.60500.55000.58500.580016,338,500
Sep 10, 20240.66500.68000.57000.57500.570128,580,400
Sep 9, 20240.65000.66500.64500.66000.65435,496,300
Sep 6, 20240.66500.67500.64500.66500.65939,792,300
Sep 5, 20240.68500.69000.65500.66500.65935,871,100
Sep 4, 20240.69000.69500.67000.68500.67919,154,900
Sep 3, 20240.72500.73500.70000.71000.70397,733,300
Sep 2, 20240.70500.72500.69500.72000.713811,656,300
Aug 30, 20240.65000.70500.65000.70500.699015,367,700
Aug 29, 20240.66000.67000.64000.65000.64449,552,500
Aug 28, 20240.65000.69000.63000.66500.659313,675,300
Aug 27, 20240.65500.67000.64000.65000.64447,879,000
Aug 26, 20240.66500.67500.64500.65500.64949,505,000
Aug 23, 20240.69500.69500.65000.66000.654317,795,200
Aug 22, 20240.71000.71500.69000.70000.69409,229,800
Aug 21, 20240.70000.72500.69000.70500.69909,904,300
Aug 20, 20240.71500.71500.68500.70000.694015,980,000
Aug 19, 20240.73500.73500.70000.70500.699010,792,400
Aug 16, 20240.71500.74500.71000.73000.723719,320,100
Aug 15, 20240.72500.72500.69500.69500.689012,335,400
Aug 14, 20240.74000.74000.72000.72500.718814,214,200
Aug 13, 20240.75000.75000.71500.72000.713816,144,100
Aug 12, 20240.73500.77000.73500.74500.738627,461,300
Aug 9, 20240.72500.75000.71000.72500.718830,026,200
Aug 8, 20240.68500.72000.67000.70500.699024,314,800
Aug 7, 2024 0.0025 Dividend
Aug 7, 20240.67500.71500.65000.70500.699035,656,400
Aug 6, 20240.67500.68500.61500.66000.651954,454,700
Aug 5, 20240.72000.72500.64000.65000.642059,604,200
Aug 2, 20240.77500.77500.74500.75500.745717,523,600
Aug 1, 20240.83500.84000.79000.79000.780315,031,700
Jul 31, 20240.79000.83000.78000.81500.805015,680,500
Jul 30, 20240.84500.85000.77500.79500.785231,544,600
Jul 29, 20240.85000.87500.84000.84500.834620,120,200
Jul 26, 20240.85500.86000.83000.84000.829617,554,400
Jul 25, 20240.86500.88000.85000.85500.844523,063,200
Jul 24, 20240.89000.90500.88000.88500.874114,806,700
Jul 23, 20240.90000.91500.88500.89000.879026,079,300
Jul 22, 20240.91000.92000.86500.89500.884027,726,100
Jul 19, 20240.90500.93000.90000.91000.898819,118,400
Jul 18, 20240.92000.96000.90000.91000.898863,652,500
Jul 17, 20240.85500.94000.85500.92000.908780,251,500
Jul 16, 20240.87000.87500.83500.84000.829614,778,700
Jul 15, 20240.86500.89500.85500.86000.849422,055,600
Jul 12, 20240.87000.87500.85500.86500.854315,360,200
Jul 11, 20240.91500.92000.88000.88000.869227,605,100
Jul 10, 20240.88000.90500.86000.90500.893829,524,000
Jul 9, 20240.91500.92000.87500.88000.869220,747,600
Jul 5, 20240.90500.94000.89500.91000.898881,019,000
Jul 4, 20240.89500.92500.87000.88500.874164,814,600
Jul 3, 20240.83500.90000.83500.88000.869277,763,700
Jul 2, 20240.84000.86500.82500.83000.819843,656,200
Jul 1, 20240.76000.84500.73000.84000.829685,056,900
Jun 28, 20240.75000.76500.74500.75500.745713,711,400
Jun 27, 20240.76500.79500.75000.75000.740838,332,900
Jun 26, 20240.74000.78000.72500.76000.750656,833,200
Jun 25, 20240.79000.79500.71000.72000.711168,416,900
Jun 24, 20240.85000.85500.79500.79500.785231,111,500
Jun 21, 20240.82500.87500.81000.84500.834654,280,400
Jun 20, 20240.82500.86000.79500.82000.809955,894,300
Jun 19, 20240.83500.84500.78000.82500.814847,018,400
Jun 18, 20240.88500.89000.82000.83500.824739,275,500
Jun 14, 20240.85500.91000.83500.87000.859388,301,700
Jun 13, 20240.90500.93000.83000.84500.834699,861,800
Jun 12, 20240.76500.95500.76500.87500.8642235,661,100
Jun 11, 20240.65500.75500.64500.75500.7457150,945,100
Jun 10, 20240.65500.66000.63000.65000.642022,508,200
Jun 7, 20240.65000.66500.64500.65000.642020,580,700
Jun 6, 20240.66000.70000.64500.65000.642093,486,300
Jun 5, 20240.67500.68000.64000.65000.642050,068,300
Jun 4, 20240.61000.67000.60500.65500.646988,666,100
May 31, 20240.61500.64000.59500.60500.597553,322,900
May 30, 20240.58500.62500.58000.61000.602547,165,600
May 29, 20240.62500.63500.57500.60000.592658,662,300
May 28, 20240.65000.67000.61000.62500.617338,657,800
May 27, 20240.66500.67500.64000.65000.642026,093,600
May 24, 20240.62500.70000.60500.65500.6469118,553,100
May 23, 20240.50500.68000.50500.63000.6222234,484,700
May 21, 20240.49500.51500.48000.50000.493830,943,400
May 20, 20240.50500.51500.49000.50000.493823,448,200
May 17, 20240.51500.52500.50000.50000.493829,604,700
May 16, 20240.46000.50500.46000.50500.498865,719,100
May 15, 20240.48000.49000.43500.44500.439551,208,100
May 14, 20240.49000.49000.47000.48000.474123,130,400
May 13, 20240.49000.49500.46500.48500.479022,673,400
May 10, 20240.53500.54000.49000.49000.484062,194,600
May 9, 20240.49500.54000.48500.53000.5235102,787,900
May 8, 20240.48500.50500.47000.48500.479037,419,900
May 7, 20240.47500.51500.47500.48500.479073,333,100
May 6, 20240.40500.50000.40500.47000.4642206,734,600
May 3, 20240.39000.40000.38000.39500.390148,264,300
May 2, 2024 0.0025 Dividend
May 2, 20240.37000.39000.37000.38000.375342,813,100
Apr 30, 20240.36500.37500.36000.36500.358013,246,200
Apr 29, 20240.36000.37000.35000.36000.353113,772,800
Apr 26, 20240.35500.36500.35000.35500.348216,540,500
Apr 25, 20240.37000.37000.35500.35500.348219,136,700
Apr 24, 20240.39000.39500.36500.37500.367839,295,500
Apr 23, 20240.36000.39500.36000.39000.382630,366,000
Apr 22, 20240.35000.37000.35000.36000.353119,563,000
Apr 19, 20240.37500.38000.33500.35000.343343,411,300
Apr 18, 20240.38000.39000.37000.38000.372721,821,600
Apr 17, 20240.38000.39000.36500.37500.367821,432,300
Apr 16, 20240.39000.39000.37000.38000.372724,878,300
Apr 15, 20240.40500.41500.36500.38500.377750,888,400
Apr 12, 20240.38500.42500.37500.41000.402238,028,300
Apr 9, 20240.37000.38500.36500.38500.377711,415,900
Apr 8, 20240.38500.39000.36500.37000.362917,296,300
Apr 5, 20240.38000.39000.37500.38500.377713,742,400
Apr 4, 20240.38000.40500.37000.38000.372738,840,100
Apr 3, 20240.33000.42000.33000.37000.3629117,810,700
Apr 2, 20240.29000.35000.28500.33000.323772,903,400
Apr 1, 20240.28500.29000.28000.29000.284513,164,900
Mar 29, 20240.27500.28500.27500.27500.26982,004,500
Mar 27, 20240.27500.28500.27500.27500.269810,553,600
Mar 26, 20240.27500.28000.27000.27500.26987,427,300
Mar 25, 20240.27000.28000.27000.28000.27474,048,200
Mar 22, 20240.27500.28000.27000.27000.264811,378,800
Mar 21, 20240.26500.27500.26500.27500.26985,042,400
Mar 20, 20240.26000.27000.26000.26500.25995,835,900
Mar 19, 20240.26000.26500.25500.26000.25502,778,800
Mar 18, 20240.26500.26500.26000.26000.25501,029,200
Mar 15, 20240.26000.26500.26000.26500.25992,273,500
Mar 14, 20240.26500.27000.26000.26500.25993,785,700
Mar 13, 20240.26000.26500.26000.26500.25992,566,600
Mar 12, 20240.26000.26500.25500.26000.25504,557,700
Mar 11, 20240.25500.26500.25500.26000.25502,922,000
Mar 8, 20240.25500.26000.25500.26000.25503,555,900
Mar 7, 20240.26000.26000.25500.26000.2550825,600
Mar 6, 20240.25000.26000.25000.25500.25016,313,800
Mar 5, 20240.25000.25500.24500.25000.24525,654,200
Mar 4, 20240.24500.25000.24000.25000.2452947,400
Mar 1, 20240.25000.25000.24500.25000.24521,333,800
Feb 29, 20240.24000.25000.24000.25000.2452831,100
Feb 28, 20240.24500.25000.24000.24000.23541,879,800
Feb 27, 20240.24500.24500.24000.24500.2403824,400
Feb 26, 20240.24500.25000.24500.24500.2403831,300
Feb 23, 20240.25000.25000.24500.24500.2403803,500
Feb 22, 20240.24500.25000.24500.24500.2403349,500
Feb 21, 20240.24000.25000.24000.25000.24521,442,000

Related Tickers

5162.KL VSTECS Berhad
3.4900
+1.75%
 
0006.KL Pineapple Resources Berhad
0.6150
0.00%
 
0196.KL QES Group Berhad
0.4750
-2.06%
 
5037.KL Compugates Holdings Berhad
0.0150
-25.00%
 
3514.KL Marco Holdings Berhad
0.1400
0.00%
 
0086.KL Ygl Convergence Berhad
0.1500
+3.45%
 
0218.KL ACO Group Berhad
0.2150
0.00%
 
0066.KL Vsolar Group Berhad
0.0500
0.00%
 
0202.KL Radiant Globaltech Berhad
0.3450
+1.47%
 
9377.KL FSBM Holdings Berhad
0.2150
0.00%