N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-06	0.445	0.455	0.445	0.445	0.393	265,300
2023-10-05	0.440	0.445	0.440	0.440	0.389	118,700
2023-10-04	0.450	0.450	0.440	0.440	0.389	269,300
2023-10-03	0.455	0.460	0.450	0.450	0.398	125,100
2023-10-02	0.455	0.455	0.455	0.455	0.402	131,900
2023-09-29	0.455	0.455	0.455	0.455	0.402	33,000
2023-09-27	0.460	0.460	0.455	0.455	0.402	36,000
2023-09-26	0.460	0.465	0.460	0.460	0.406	15,000
2023-09-25	0.455	0.460	0.455	0.460	0.406	29,000
2023-09-22	0.465	0.470	0.460	0.460	0.406	74,200
2023-09-21	0.455	0.465	0.455	0.455	0.402	146,300
2023-09-20	0.465	0.465	0.455	0.455	0.402	128,900
2023-09-19	0.475	0.475	0.455	0.465	0.411	583,600
2023-09-18	0.485	0.485	0.470	0.475	0.420	97,000
2023-09-15	0.480	0.485	0.475	0.480	0.424	45,500
2023-09-14	0.475	0.485	0.475	0.485	0.429	41,100
2023-09-13	0.485	0.490	0.480	0.485	0.420	161,100
2023-09-12	0.485	0.485	0.485	0.485	0.420	105,000
2023-09-11	0.485	0.490	0.480	0.490	0.424	83,600
2023-09-08	0.485	0.495	0.480	0.480	0.415	92,600
2023-09-07	0.480	0.490	0.480	0.480	0.415	142,600
2023-09-06	0.480	0.485	0.480	0.480	0.415	744,500
2023-09-05	0.485	0.485	0.480	0.480	0.415	66,000
2023-09-04	0.480	0.490	0.480	0.490	0.424	137,000
2023-09-01	0.485	0.485	0.480	0.480	0.415	114,600
2023-08-30	0.480	0.480	0.475	0.475	0.411	137,800
2023-08-29	0.485	0.485	0.475	0.480	0.415	382,400
2023-08-28	0.485	0.485	0.480	0.485	0.420	176,300
2023-08-25	0.475	0.485	0.470	0.485	0.420	225,600
2023-08-24	0.480	0.480	0.475	0.475	0.411	19,000
2023-08-23	0.475	0.490	0.475	0.480	0.415	590,200
2023-08-22	0.475	0.480	0.475	0.475	0.411	109,900
2023-08-21	0.480	0.485	0.475	0.475	0.411	54,900
2023-08-18	0.490	0.490	0.475	0.485	0.420	701,100
2023-08-17	0.480	0.480	0.475	0.475	0.411	211,300
2023-08-16	0.480	0.480	0.475	0.475	0.411	239,000
2023-08-15	0.480	0.480	0.475	0.475	0.411	298,000
2023-08-14	0.480	0.480	0.475	0.480	0.415	296,100
2023-08-11	0.475	0.475	0.470	0.475	0.411	99,100
2023-08-10	0.475	0.475	0.470	0.475	0.411	179,700
2023-08-09	0.475	0.475	0.475	0.475	0.411	50,700
2023-08-08	0.475	0.480	0.475	0.480	0.415	20,900
2023-08-07	0.475	0.475	0.475	0.475	0.411	63,600
2023-08-04	0.470	0.475	0.470	0.470	0.407	48,900
2023-08-03	0.470	0.475	0.470	0.470	0.407	98,700
2023-08-02	0.480	0.480	0.475	0.475	0.411	88,800
2023-08-01	0.480	0.490	0.480	0.480	0.415	120,500
2023-07-31	0.485	0.490	0.480	0.485	0.420	243,900
2023-07-28	0.490	0.490	0.490	0.490	0.424	101,400
2023-07-27	0.485	0.485	0.485	0.485	0.420	66,500
2023-07-26	0.495	0.495	0.470	0.480	0.415	209,300
2023-07-25	0.480	0.490	0.480	0.490	0.424	82,200
2023-07-24	0.490	0.500	0.480	0.490	0.424	207,000
2023-07-21	0.495	0.495	0.480	0.490	0.424	449,300
2023-07-20	0.480	0.490	0.480	0.490	0.424	109,700
2023-07-18	0.480	0.485	0.475	0.480	0.415	520,800
2023-07-17	0.480	0.485	0.475	0.480	0.415	302,700
2023-07-14	0.470	0.480	0.465	0.480	0.415	984,800
2023-07-13	0.460	0.470	0.460	0.465	0.402	1,001,800
2023-07-12	0.460	0.465	0.460	0.460	0.398	116,600

← NewerPage 13 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.