N2N Connect Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-09	0.350	0.350	0.345	0.345	0.318	57,700
2025-04-08	0.350	0.360	0.350	0.360	0.331	22,500
2025-04-07	0.395	0.395	0.340	0.360	0.331	627,800
2025-04-04	0.400	0.405	0.400	0.405	0.373	100,000
2025-04-03	0.400	0.415	0.400	0.400	0.368	37,500
2025-04-02	0.400	0.410	0.400	0.410	0.377	81,600
2025-03-28	0.395	0.405	0.385	0.400	0.368	945,400
2025-03-27	0.390	0.390	0.390	0.390	0.359	50,000
2025-03-26	0.390	0.390	0.390	0.390	0.359	3,000
2025-03-25	0.395	0.400	0.395	0.400	0.368	16,000
2025-03-24	0.385	0.400	0.385	0.390	0.359	83,200
2025-03-21	0.380	0.400	0.380	0.400	0.368	133,400
2025-03-20	0.385	0.385	0.380	0.380	0.350	20,200
2025-03-19	0.380	0.385	0.380	0.385	0.354	23,000
2025-03-17	0.385	0.385	0.380	0.380	0.350	66,000
2025-03-14	0.380	0.390	0.375	0.375	0.345	440,000
2025-03-13	0.410	0.410	0.380	0.380	0.350	337,600
2025-03-12	0.395	0.400	0.390	0.400	0.368	348,000
2025-03-11	0.400	0.400	0.400	0.400	0.368	60,000
2025-03-10	0.400	0.410	0.395	0.410	0.377	372,400
2025-03-07	0.405	0.405	0.400	0.405	0.373	13,200
2025-03-06	0.410	0.420	0.405	0.420	0.387	56,300
2025-03-05	0.410	0.420	0.405	0.420	0.387	1,269,400
2025-03-04	0.410	0.415	0.405	0.410	0.377	2,367,000
2025-03-03	0.415	0.420	0.410	0.420	0.387	205,000
2025-02-28	0.420	0.430	0.410	0.420	0.387	419,600
2025-02-27	0.420	0.430	0.420	0.420	0.387	169,500
2025-02-26	0.420	0.420	0.420	0.420	0.387	157,000
2025-02-25	0.425	0.430	0.420	0.420	0.387	157,200
2025-02-24	0.425	0.430	0.425	0.430	0.396	121,200
2025-02-21	0.425	0.425	0.425	0.425	0.391	36,200
2025-02-20	0.430	0.430	0.430	0.430	0.396	16,900
2025-02-19	0.425	0.430	0.425	0.430	0.396	22,000
2025-02-18	0.430	0.430	0.425	0.425	0.391	26,400
2025-02-17	0.425	0.425	0.425	0.425	0.391	36,200
2025-02-13	0.425	0.425	0.425	0.425	0.391	5,000
2025-02-12	0.425	0.425	0.425	0.425	0.391	90,000
2025-02-10	0.425	0.425	0.425	0.425	0.391	27,400
2025-02-07	0.425	0.425	0.425	0.425	0.391	38,000
2025-02-06	0.420	0.420	0.420	0.420	0.387	28,900
2025-02-05	0.420	0.420	0.420	0.420	0.387	1,000
2025-02-03	0.480	0.480	0.420	0.420	0.387	600
2025-01-31	0.420	0.420	0.420	0.420	0.387	10,000
2025-01-28	0.420	0.475	0.420	0.420	0.387	60,900
2025-01-27	0.420	0.420	0.420	0.420	0.387	40,000
2025-01-24	0.420	0.430	0.420	0.420	0.387	33,600
2025-01-23	0.420	0.425	0.420	0.420	0.387	74,000
2025-01-21	0.420	0.420	0.420	0.420	0.387	4,500
2025-01-20	0.425	0.425	0.420	0.420	0.387	2,700
2025-01-17	0.420	0.420	0.420	0.420	0.387	13,000
2025-01-16	0.420	0.430	0.420	0.420	0.387	56,800
2025-01-15	0.445	0.445	0.420	0.420	0.387	5,200
2025-01-13	0.420	0.420	0.415	0.420	0.387	46,200
2025-01-10	0.445	0.445	0.420	0.420	0.387	25,600
2025-01-09	0.425	0.445	0.420	0.420	0.387	158,600
2025-01-08	0.445	0.460	0.400	0.400	0.368	407,500
2025-01-07	0.460	0.470	0.440	0.440	0.405	366,600
2025-01-06	0.465	0.465	0.460	0.460	0.423	13,800
2025-01-03	0.465	0.475	0.460	0.460	0.423	64,600
2025-01-02	0.450	0.480	0.450	0.455	0.419	22,800

← NewerPage 7 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0100 MYR
2025-12-04	0.0100 MYR
2025-06-05	0.0100 MYR
2024-09-06	0.0100 MYR
2024-03-14	0.0100 MYR
2023-09-14	0.0100 MYR
2023-03-14	0.0100 MYR
2022-06-14	0.0100 MYR
2021-12-14	0.0100 MYR
2021-06-11	0.0200 MYR
2020-12-11	0.0150 MYR
2020-04-14	0.0100 MYR
2019-06-07	0.0100 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.