N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-03	0.480	0.480	0.480	0.480	0.433	49,000
2024-04-02	0.485	0.485	0.480	0.485	0.437	153,500
2024-04-01	0.485	0.490	0.480	0.490	0.442	47,500
2024-03-29	0.495	0.495	0.480	0.490	0.442	88,500
2024-03-27	0.490	0.500	0.485	0.490	0.442	139,600
2024-03-26	0.475	0.490	0.475	0.490	0.442	30,000
2024-03-25	0.480	0.480	0.475	0.475	0.428	71,000
2024-03-22	0.485	0.485	0.475	0.485	0.437	82,300
2024-03-21	0.490	0.490	0.480	0.480	0.433	115,200
2024-03-20	0.480	0.490	0.480	0.490	0.442	131,900
2024-03-19	0.485	0.490	0.480	0.490	0.442	90,500
2024-03-18	0.490	0.495	0.490	0.490	0.442	62,000
2024-03-15	0.495	0.510	0.480	0.490	0.442	164,300
2024-03-14	0.485	0.490	0.480	0.490	0.442	76,100
2024-03-13	0.480	0.490	0.480	0.490	0.433	134,100
2024-03-12	0.480	0.480	0.475	0.480	0.424	417,100
2024-03-11	0.475	0.485	0.475	0.480	0.424	87,500
2024-03-08	0.475	0.480	0.475	0.480	0.424	233,100
2024-03-07	0.490	0.490	0.475	0.480	0.424	1,038,400
2024-03-06	0.485	0.490	0.480	0.490	0.433	96,700
2024-03-05	0.485	0.490	0.485	0.485	0.429	60,400
2024-03-04	0.480	0.485	0.480	0.485	0.429	131,100
2024-03-01	0.480	0.485	0.480	0.485	0.429	134,800
2024-02-29	0.490	0.490	0.480	0.485	0.429	194,000
2024-02-28	0.500	0.500	0.490	0.490	0.433	581,400
2024-02-27	0.510	0.510	0.500	0.500	0.442	775,500
2024-02-26	0.515	0.525	0.515	0.525	0.464	133,000
2024-02-23	0.520	0.520	0.510	0.520	0.459	193,700
2024-02-22	0.520	0.520	0.520	0.520	0.459	191,300
2024-02-21	0.525	0.525	0.515	0.515	0.455	164,200
2024-02-20	0.520	0.525	0.515	0.515	0.455	225,000
2024-02-19	0.520	0.525	0.515	0.525	0.464	247,900
2024-02-16	0.510	0.520	0.510	0.520	0.459	233,400
2024-02-15	0.505	0.515	0.505	0.515	0.455	265,400
2024-02-14	0.495	0.505	0.495	0.500	0.442	120,200
2024-02-13	0.505	0.505	0.495	0.495	0.437	295,500
2024-02-09	0.510	0.510	0.495	0.505	0.446	480,200
2024-02-08	0.510	0.510	0.500	0.510	0.451	787,000
2024-02-07	0.525	0.525	0.510	0.510	0.451	771,500
2024-02-06	0.525	0.525	0.515	0.525	0.464	390,500
2024-02-05	0.520	0.525	0.520	0.525	0.464	60,100
2024-02-02	0.525	0.525	0.515	0.525	0.464	214,200
2024-01-31	0.525	0.530	0.525	0.530	0.468	38,600
2024-01-30	0.525	0.530	0.525	0.530	0.468	52,400
2024-01-29	0.525	0.525	0.520	0.525	0.464	128,900
2024-01-26	0.525	0.530	0.525	0.530	0.468	284,300
2024-01-24	0.530	0.530	0.520	0.530	0.468	75,400
2024-01-23	0.525	0.530	0.515	0.530	0.468	203,700
2024-01-22	0.530	0.530	0.520	0.530	0.468	311,000
2024-01-19	0.515	0.535	0.510	0.535	0.473	666,300
2024-01-18	0.525	0.530	0.510	0.530	0.468	814,500
2024-01-17	0.530	0.530	0.525	0.530	0.468	460,500
2024-01-16	0.530	0.535	0.525	0.535	0.473	535,400
2024-01-15	0.540	0.540	0.520	0.535	0.473	429,000
2024-01-12	0.535	0.540	0.520	0.540	0.477	655,600
2024-01-11	0.520	0.540	0.520	0.535	0.473	656,500
2024-01-10	0.525	0.525	0.515	0.525	0.464	246,500
2024-01-09	0.530	0.530	0.510	0.525	0.464	412,200
2024-01-08	0.520	0.535	0.520	0.535	0.473	1,108,600
2024-01-05	0.505	0.520	0.505	0.520	0.459	545,600

← NewerPage 11 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.