N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-04	0.570	0.570	0.560	0.565	0.510	168,900
2024-07-03	0.560	0.575	0.550	0.575	0.519	411,600
2024-07-02	0.550	0.560	0.540	0.560	0.505	87,500
2024-07-01	0.535	0.550	0.535	0.550	0.496	197,600
2024-06-28	0.535	0.540	0.530	0.535	0.483	87,100
2024-06-27	0.540	0.545	0.535	0.535	0.483	177,500
2024-06-26	0.545	0.545	0.535	0.545	0.492	241,400
2024-06-25	0.550	0.550	0.545	0.545	0.492	106,300
2024-06-24	0.555	0.555	0.545	0.550	0.496	160,100
2024-06-21	0.555	0.560	0.550	0.560	0.505	99,900
2024-06-20	0.560	0.560	0.550	0.560	0.505	163,000
2024-06-19	0.560	0.560	0.540	0.560	0.505	709,300
2024-06-18	0.565	0.565	0.560	0.560	0.505	415,300
2024-06-14	0.580	0.580	0.565	0.570	0.514	721,900
2024-06-13	0.585	0.590	0.580	0.585	0.528	1,236,400
2024-06-12	0.565	0.585	0.565	0.580	0.523	3,935,100
2024-06-11	0.540	0.555	0.540	0.555	0.501	1,051,300
2024-06-10	0.530	0.535	0.525	0.530	0.478	155,700
2024-06-07	0.530	0.530	0.525	0.530	0.478	129,000
2024-06-06	0.515	0.530	0.515	0.530	0.478	255,100
2024-06-05	0.525	0.525	0.510	0.515	0.465	384,300
2024-06-04	0.525	0.530	0.515	0.525	0.474	298,000
2024-05-31	0.525	0.525	0.515	0.525	0.474	143,400
2024-05-30	0.520	0.530	0.515	0.525	0.474	567,200
2024-05-29	0.525	0.530	0.515	0.525	0.474	1,156,600
2024-05-28	0.535	0.535	0.520	0.530	0.478	697,500
2024-05-27	0.550	0.555	0.530	0.535	0.483	1,271,300
2024-05-24	0.520	0.550	0.510	0.550	0.496	3,655,600
2024-05-23	0.510	0.515	0.510	0.515	0.465	257,000
2024-05-21	0.520	0.520	0.505	0.515	0.465	199,000
2024-05-20	0.520	0.525	0.520	0.525	0.474	254,700
2024-05-17	0.505	0.520	0.505	0.520	0.469	170,100
2024-05-16	0.515	0.515	0.510	0.510	0.460	410,600
2024-05-15	0.505	0.520	0.500	0.515	0.465	683,000
2024-05-14	0.490	0.510	0.490	0.505	0.455	2,388,500
2024-05-13	0.485	0.495	0.485	0.490	0.442	220,300
2024-05-10	0.480	0.490	0.480	0.480	0.433	282,900
2024-05-09	0.485	0.490	0.480	0.480	0.433	213,800
2024-05-08	0.485	0.495	0.485	0.490	0.442	174,800
2024-05-07	0.480	0.485	0.480	0.485	0.437	36,000
2024-05-06	0.480	0.480	0.480	0.480	0.433	129,000
2024-05-03	0.480	0.485	0.480	0.480	0.433	40,700
2024-05-02	0.485	0.485	0.480	0.480	0.433	34,000
2024-04-30	0.485	0.485	0.480	0.485	0.437	50,000
2024-04-29	0.480	0.490	0.480	0.490	0.442	105,000
2024-04-26	0.485	0.485	0.480	0.480	0.433	23,000
2024-04-25	0.485	0.485	0.485	0.485	0.437	31,000
2024-04-24	0.485	0.485	0.485	0.485	0.437	76,000
2024-04-23	0.480	0.490	0.480	0.485	0.437	203,900
2024-04-22	0.475	0.475	0.465	0.475	0.428	157,900
2024-04-19	0.480	0.480	0.465	0.470	0.424	230,000
2024-04-18	0.475	0.480	0.475	0.480	0.433	30,000
2024-04-17	0.475	0.480	0.475	0.480	0.433	64,000
2024-04-16	0.485	0.485	0.480	0.480	0.433	209,900
2024-04-15	0.495	0.495	0.495	0.495	0.446	14,000
2024-04-12	0.485	0.500	0.485	0.500	0.451	5,700
2024-04-09	0.490	0.500	0.485	0.500	0.451	308,300
2024-04-08	0.490	0.500	0.485	0.500	0.451	59,700
2024-04-05	0.495	0.495	0.480	0.490	0.442	73,100
2024-04-04	0.485	0.495	0.480	0.495	0.446	638,200

← NewerPage 10 of 21 · 1,201 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.