N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	0.435	0.435	0.420	0.420	0.363	1,050,500
2023-04-07	0.435	0.440	0.430	0.435	0.376	619,400
2023-04-06	0.440	0.445	0.440	0.440	0.381	50,000
2023-04-05	0.445	0.445	0.445	0.445	0.385	272,400
2023-04-04	0.450	0.450	0.440	0.445	0.385	132,100
2023-04-03	0.450	0.450	0.440	0.450	0.389	547,600
2023-03-31	0.460	0.460	0.450	0.450	0.389	173,300
2023-03-30	0.455	0.460	0.455	0.455	0.394	957,100
2023-03-29	0.445	0.450	0.445	0.450	0.389	142,400
2023-03-28	0.445	0.450	0.445	0.450	0.389	48,000
2023-03-27	0.455	0.455	0.440	0.445	0.385	118,500
2023-03-24	0.460	0.460	0.450	0.455	0.394	46,900
2023-03-23	0.450	0.460	0.450	0.460	0.398	93,300
2023-03-22	0.450	0.455	0.450	0.455	0.394	70,000
2023-03-21	0.445	0.450	0.445	0.450	0.389	29,900
2023-03-20	0.455	0.460	0.445	0.455	0.394	92,600
2023-03-17	0.460	0.460	0.455	0.455	0.394	8,000
2023-03-16	0.455	0.455	0.450	0.455	0.394	155,600
2023-03-15	0.465	0.465	0.455	0.455	0.394	25,500
2023-03-14	0.475	0.475	0.445	0.445	0.385	147,600
2023-03-13	0.495	0.495	0.480	0.480	0.407	100,500
2023-03-10	0.495	0.495	0.495	0.495	0.419	65,000
2023-03-09	0.495	0.495	0.485	0.495	0.419	55,700
2023-03-08	0.505	0.505	0.490	0.495	0.419	325,600
2023-03-07	0.495	0.505	0.495	0.505	0.428	221,800
2023-03-06	0.490	0.495	0.490	0.490	0.415	35,000
2023-03-03	0.490	0.490	0.485	0.485	0.411	65,500
2023-03-02	0.500	0.500	0.480	0.485	0.411	21,000
2023-03-01	0.490	0.490	0.475	0.480	0.407	68,100
2023-02-28	0.500	0.500	0.490	0.490	0.415	135,700
2023-02-27	0.490	0.490	0.480	0.490	0.415	132,000
2023-02-24	0.470	0.490	0.470	0.490	0.415	118,300
2023-02-23	0.480	0.480	0.470	0.470	0.398	188,300
2023-02-22	0.480	0.480	0.480	0.480	0.407	52,000
2023-02-21	0.485	0.485	0.480	0.485	0.411	55,900
2023-02-20	0.485	0.485	0.485	0.485	0.411	87,000
2023-02-17	0.490	0.490	0.480	0.490	0.415	235,000
2023-02-16	0.495	0.495	0.485	0.490	0.415	160,300
2023-02-15	0.495	0.495	0.485	0.495	0.419	148,200
2023-02-14	0.500	0.500	0.495	0.500	0.424	172,400
2023-02-13	0.500	0.500	0.500	0.500	0.424	155,200
2023-02-10	0.510	0.515	0.505	0.505	0.428	157,000
2023-02-09	0.535	0.535	0.520	0.520	0.441	94,000
2023-02-08	0.540	0.545	0.530	0.535	0.453	155,200
2023-02-07	0.540	0.540	0.535	0.540	0.458	126,400
2023-02-03	0.555	0.555	0.540	0.540	0.458	150,500
2023-02-02	0.530	0.555	0.525	0.550	0.466	226,000
2023-01-31	0.525	0.525	0.525	0.525	0.445	34,000
2023-01-30	0.530	0.535	0.525	0.530	0.449	149,500
2023-01-27	0.535	0.540	0.530	0.530	0.449	136,000
2023-01-26	0.520	0.535	0.520	0.530	0.449	324,500
2023-01-25	0.510	0.515	0.505	0.515	0.436	122,300
2023-01-20	0.495	0.515	0.495	0.510	0.432	279,900
2023-01-19	0.500	0.500	0.490	0.495	0.419	75,800
2023-01-18	0.500	0.500	0.485	0.500	0.424	78,500
2023-01-17	0.485	0.500	0.485	0.500	0.424	114,400
2023-01-16	0.500	0.500	0.485	0.485	0.411	48,200
2023-01-13	0.495	0.500	0.490	0.495	0.419	207,100
2023-01-12	0.490	0.495	0.485	0.495	0.419	57,200
2023-01-11	0.490	0.490	0.490	0.490	0.415	81,300

← NewerPage 15 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.