N2N Connect Bhd historical data

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

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
2026-09-22	0.330	0.330	0.315	0.325	0.325	211,600
2026-09-21	0.330	0.340	0.325	0.330	0.330	4,533,200
2026-09-18	0.310	0.325	0.310	0.325	0.325	1,744,400
2026-09-17	0.315	0.315	0.305	0.305	0.305	128,900
2026-09-16	0.310	0.310	0.310	0.310	0.310	0
2026-09-15	0.310	0.310	0.310	0.310	0.310	87,800
2026-09-14	0.310	0.310	0.305	0.310	0.310	884,800
2026-09-11	0.310	0.310	0.310	0.310	0.310	75,000
2026-09-10	0.310	0.310	0.310	0.310	0.310	20,500
2026-09-09	0.305	0.310	0.305	0.310	0.310	830,200
2026-09-08	0.305	0.305	0.305	0.305	0.305	56,000
2026-09-07	0.310	0.310	0.310	0.310	0.310	0
2026-09-04	0.305	0.310	0.305	0.310	0.310	61,800
2026-09-03	0.305	0.305	0.305	0.305	0.305	26,300
2026-09-02	0.315	0.315	0.315	0.315	0.315	0
2026-09-01	0.315	0.315	0.310	0.315	0.315	75,200
2026-08-31	0.310	0.310	0.310	0.310	0.310	0
2026-08-28	0.310	0.310	0.310	0.310	0.310	2,000
2026-08-27	0.315	0.330	0.315	0.330	0.330	35,300
2026-08-26	0.320	0.320	0.315	0.315	0.315	300,300
2026-08-25	0.320	0.320	0.320	0.320	0.320	0
2026-08-24	0.320	0.320	0.320	0.320	0.320	220,000
2026-08-21	0.315	0.320	0.315	0.320	0.320	88,100
2026-08-20	0.320	0.330	0.320	0.330	0.330	10,200
2026-08-19	0.320	0.320	0.320	0.320	0.320	0
2026-08-18	0.320	0.320	0.320	0.320	0.320	5,000
2026-08-17	0.320	0.320	0.315	0.320	0.320	86,200
2026-08-14	0.325	0.325	0.325	0.325	0.325	0
2026-08-13	0.325	0.325	0.325	0.325	0.325	0
2026-08-12	0.320	0.325	0.320	0.325	0.325	61,200
2026-08-11	0.320	0.320	0.320	0.320	0.320	35,000
2026-08-10	0.320	0.320	0.320	0.320	0.320	78,600
2026-08-07	0.320	0.320	0.320	0.320	0.320	30,000
2026-08-06	0.320	0.320	0.320	0.320	0.320	51,000
2026-08-05	0.320	0.320	0.320	0.320	0.320	10,000
2026-08-04	0.320	0.320	0.320	0.320	0.320	34,000
2026-08-03	0.320	0.320	0.320	0.320	0.320	0

Page 1 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.