N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-04	0.505	0.515	0.500	0.515	0.455	264,400
2024-01-03	0.500	0.510	0.495	0.510	0.451	239,000
2024-01-02	0.500	0.505	0.500	0.505	0.446	629,400
2023-12-29	0.495	0.510	0.495	0.500	0.442	554,100
2023-12-28	0.500	0.500	0.490	0.500	0.442	348,900
2023-12-27	0.495	0.500	0.495	0.500	0.442	207,700
2023-12-26	0.500	0.500	0.485	0.495	0.437	368,300
2023-12-22	0.490	0.500	0.490	0.500	0.442	709,700
2023-12-21	0.465	0.495	0.465	0.490	0.433	898,600
2023-12-20	0.470	0.475	0.460	0.475	0.420	50,300
2023-12-19	0.470	0.470	0.460	0.460	0.406	41,600
2023-12-18	0.465	0.465	0.465	0.465	0.411	30,400
2023-12-15	0.470	0.470	0.465	0.470	0.415	56,000
2023-12-14	0.455	0.470	0.455	0.470	0.415	179,800
2023-12-13	0.450	0.465	0.450	0.465	0.411	110,700
2023-12-12	0.455	0.460	0.450	0.460	0.406	75,000
2023-12-11	0.455	0.460	0.455	0.460	0.406	15,300
2023-12-08	0.460	0.460	0.455	0.460	0.406	24,100
2023-12-07	0.455	0.465	0.455	0.455	0.402	38,900
2023-12-06	0.460	0.460	0.460	0.460	0.406	23,500
2023-12-05	0.460	0.460	0.455	0.460	0.406	64,700
2023-12-04	0.470	0.470	0.460	0.460	0.406	222,700
2023-12-01	0.460	0.460	0.460	0.460	0.406	77,900
2023-11-30	0.470	0.470	0.460	0.460	0.406	101,000
2023-11-29	0.465	0.470	0.465	0.470	0.415	26,000
2023-11-28	0.475	0.475	0.475	0.475	0.420	62,200
2023-11-27	0.475	0.480	0.465	0.475	0.420	382,500
2023-11-24	0.470	0.475	0.465	0.475	0.420	433,500
2023-11-23	0.455	0.460	0.455	0.460	0.406	83,700
2023-11-22	0.455	0.470	0.455	0.455	0.402	57,500
2023-11-21	0.460	0.460	0.455	0.460	0.406	240,000
2023-11-20	0.465	0.470	0.460	0.470	0.415	237,600
2023-11-17	0.460	0.470	0.460	0.470	0.415	22,000
2023-11-16	0.470	0.470	0.460	0.460	0.406	40,000
2023-11-15	0.475	0.475	0.460	0.470	0.415	6,800
2023-11-14	0.450	0.475	0.450	0.475	0.420	274,800
2023-11-10	0.475	0.475	0.450	0.450	0.398	78,500
2023-11-09	0.455	0.480	0.455	0.475	0.420	310,400
2023-11-08	0.445	0.450	0.445	0.450	0.398	44,500
2023-11-07	0.445	0.455	0.440	0.445	0.393	410,600
2023-11-06	0.445	0.445	0.445	0.445	0.393	12,300
2023-11-03	0.445	0.450	0.445	0.445	0.393	48,000
2023-11-02	0.455	0.455	0.440	0.440	0.389	12,000
2023-11-01	0.440	0.440	0.440	0.440	0.389	139,400
2023-10-31	0.445	0.450	0.440	0.440	0.389	74,300
2023-10-30	0.445	0.450	0.445	0.445	0.393	70,700
2023-10-27	0.440	0.440	0.435	0.440	0.389	47,600
2023-10-26	0.440	0.440	0.440	0.440	0.389	137,600
2023-10-25	0.445	0.445	0.440	0.440	0.389	76,500
2023-10-24	0.440	0.445	0.440	0.445	0.393	83,100
2023-10-23	0.440	0.440	0.435	0.440	0.389	241,100
2023-10-20	0.445	0.445	0.440	0.440	0.389	204,400
2023-10-19	0.450	0.450	0.445	0.450	0.398	179,200
2023-10-17	0.450	0.455	0.450	0.450	0.398	129,000
2023-10-16	0.455	0.455	0.450	0.450	0.398	474,600
2023-10-13	0.455	0.455	0.450	0.450	0.398	93,200
2023-10-12	0.450	0.470	0.450	0.455	0.402	186,600
2023-10-11	0.450	0.450	0.450	0.450	0.398	34,500
2023-10-10	0.450	0.455	0.450	0.450	0.398	25,800
2023-10-09	0.445	0.450	0.440	0.445	0.393	565,400

← NewerPage 12 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.