N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	0.475	0.485	0.460	0.460	0.398	1,714,100
2023-07-10	0.475	0.485	0.475	0.475	0.411	417,200
2023-07-07	0.485	0.485	0.475	0.475	0.411	759,100
2023-07-06	0.490	0.500	0.485	0.485	0.420	2,544,000
2023-07-05	0.490	0.495	0.485	0.490	0.424	524,600
2023-07-04	0.510	0.520	0.490	0.490	0.424	1,453,400
2023-07-03	0.485	0.515	0.485	0.515	0.446	2,541,300
2023-06-30	0.480	0.490	0.480	0.485	0.420	303,300
2023-06-28	0.490	0.495	0.480	0.480	0.415	412,700
2023-06-27	0.480	0.495	0.475	0.480	0.415	856,800
2023-06-26	0.485	0.485	0.480	0.480	0.415	115,400
2023-06-23	0.495	0.495	0.475	0.485	0.420	1,665,800
2023-06-22	0.490	0.495	0.490	0.495	0.428	2,753,700
2023-06-21	0.480	0.485	0.475	0.485	0.420	1,157,800
2023-06-20	0.515	0.525	0.475	0.485	0.420	4,500,700
2023-06-19	0.530	0.545	0.510	0.515	0.446	5,588,000
2023-06-16	0.535	0.540	0.520	0.535	0.463	2,071,700
2023-06-15	0.550	0.575	0.515	0.530	0.459	11,375,400
2023-06-14	0.525	0.555	0.515	0.555	0.480	3,481,300
2023-06-13	0.530	0.545	0.505	0.515	0.446	1,970,800
2023-06-12	0.485	0.560	0.480	0.525	0.454	4,175,900
2023-06-09	0.470	0.490	0.470	0.480	0.415	433,100
2023-06-08	0.485	0.505	0.475	0.475	0.411	750,300
2023-06-07	0.505	0.520	0.475	0.480	0.415	2,799,500
2023-06-06	0.460	0.505	0.460	0.505	0.437	1,197,500
2023-06-02	0.450	0.475	0.445	0.455	0.394	408,400
2023-06-01	0.450	0.455	0.450	0.450	0.389	128,500
2023-05-31	0.455	0.470	0.450	0.450	0.389	32,500
2023-05-30	0.460	0.480	0.450	0.455	0.394	289,900
2023-05-29	0.450	0.455	0.445	0.455	0.394	44,000
2023-05-26	0.450	0.455	0.445	0.445	0.385	420,000
2023-05-25	0.460	0.460	0.450	0.450	0.389	68,300
2023-05-24	0.450	0.480	0.440	0.455	0.394	419,600
2023-05-23	0.440	0.450	0.440	0.440	0.381	96,500
2023-05-22	0.440	0.445	0.435	0.435	0.376	56,200
2023-05-19	0.435	0.435	0.435	0.435	0.376	9,000
2023-05-18	0.450	0.450	0.435	0.435	0.376	25,300
2023-05-17	0.435	0.435	0.435	0.435	0.376	48,000
2023-05-16	0.435	0.435	0.435	0.435	0.376	20,200
2023-05-15	0.440	0.440	0.435	0.435	0.376	54,000
2023-05-12	0.430	0.460	0.430	0.435	0.376	536,700
2023-05-11	0.445	0.445	0.430	0.430	0.372	83,800
2023-05-10	0.445	0.445	0.430	0.430	0.372	71,200
2023-05-09	0.425	0.435	0.425	0.425	0.368	67,800
2023-05-08	0.425	0.430	0.420	0.420	0.363	129,400
2023-05-05	0.430	0.435	0.425	0.425	0.368	100,000
2023-05-03	0.435	0.435	0.430	0.430	0.372	103,400
2023-05-02	0.435	0.435	0.435	0.435	0.376	9,000
2023-04-28	0.450	0.450	0.435	0.435	0.376	29,100
2023-04-27	0.435	0.435	0.430	0.435	0.376	189,700
2023-04-26	0.445	0.445	0.435	0.435	0.376	222,700
2023-04-25	0.450	0.450	0.445	0.450	0.389	151,500
2023-04-20	0.450	0.455	0.450	0.455	0.394	242,300
2023-04-19	0.450	0.455	0.445	0.450	0.389	165,100
2023-04-18	0.445	0.455	0.445	0.445	0.385	531,400
2023-04-17	0.430	0.440	0.430	0.440	0.381	243,300
2023-04-14	0.425	0.430	0.425	0.430	0.372	129,700
2023-04-13	0.425	0.430	0.425	0.425	0.368	36,700
2023-04-12	0.420	0.425	0.420	0.425	0.368	189,700
2023-04-11	0.420	0.430	0.420	0.420	0.363	761,600

← NewerPage 14 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.