N2N Connect Bhd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.280	0.280	0.270	0.280	0.280	50,400
2026-10-22	0.295	0.300	0.275	0.285	0.285	682,600
2026-10-21	0.285	0.300	0.280	0.300	0.300	1,270,300
2026-10-20	0.285	0.285	0.280	0.285	0.285	740,000
2026-10-19	0.290	0.290	0.285	0.285	0.285	224,900
2026-10-16	0.290	0.295	0.285	0.295	0.295	59,100
2026-10-15	0.290	0.290	0.285	0.290	0.290	456,200
2026-10-14	0.300	0.300	0.285	0.290	0.290	247,600
2026-10-13	0.295	0.295	0.295	0.295	0.295	10,000
2026-10-12	0.300	0.305	0.295	0.295	0.295	1,023,400
2026-10-09	0.300	0.305	0.295	0.295	0.295	17,100
2026-10-08	0.300	0.305	0.290	0.300	0.300	377,400
2026-10-07	0.305	0.310	0.300	0.310	0.310	70,700
2026-10-06	0.305	0.305	0.300	0.305	0.305	39,900
2026-10-05	0.305	0.305	0.300	0.305	0.305	104,300
2026-10-02	0.315	0.315	0.305	0.305	0.305	469,700
2026-10-01	0.305	0.315	0.305	0.310	0.310	1,115,300
2026-09-30	0.305	0.310	0.305	0.310	0.310	20,000
2026-09-29	0.305	0.310	0.305	0.305	0.305	280,000
2026-09-28	0.310	0.315	0.305	0.310	0.310	630,800
2026-09-25	0.310	0.325	0.310	0.310	0.310	2,006,000
2026-09-24	0.315	0.320	0.310	0.310	0.310	720,300
2026-09-23	0.325	0.325	0.315	0.315	0.315	282,200

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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