N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.480	0.490	0.475	0.490	0.415	298,600
2023-01-09	0.470	0.470	0.470	0.470	0.398	166,900
2023-01-06	0.460	0.460	0.460	0.460	0.390	1,400
2023-01-05	0.465	0.465	0.460	0.460	0.390	38,500
2023-01-04	0.455	0.460	0.455	0.460	0.390	31,300
2023-01-03	0.460	0.465	0.450	0.460	0.390	71,400
2022-12-30	0.450	0.460	0.450	0.460	0.390	99,300
2022-12-29	0.460	0.460	0.445	0.450	0.381	244,300
2022-12-28	0.460	0.460	0.455	0.460	0.390	133,800
2022-12-27	0.460	0.465	0.460	0.465	0.394	32,200
2022-12-23	0.455	0.480	0.455	0.460	0.390	36,600
2022-12-22	0.465	0.465	0.460	0.460	0.390	62,200
2022-12-21	0.460	0.465	0.460	0.460	0.390	160,800
2022-12-20	0.465	0.470	0.460	0.460	0.390	25,500
2022-12-19	0.465	0.470	0.465	0.470	0.398	15,000
2022-12-16	0.465	0.470	0.460	0.470	0.398	85,500
2022-12-15	0.470	0.470	0.455	0.470	0.398	73,100
2022-12-14	0.470	0.480	0.465	0.470	0.398	21,900
2022-12-13	0.475	0.475	0.465	0.465	0.394	133,100
2022-12-12	0.480	0.480	0.470	0.470	0.398	33,000
2022-12-09	0.480	0.490	0.470	0.490	0.415	28,400
2022-12-08	0.485	0.485	0.475	0.480	0.407	36,000
2022-12-07	0.490	0.490	0.475	0.490	0.415	82,100
2022-12-06	0.495	0.500	0.485	0.500	0.424	112,400
2022-12-05	0.475	0.500	0.470	0.500	0.424	94,800
2022-12-02	0.470	0.485	0.470	0.475	0.402	65,600
2022-12-01	0.475	0.490	0.465	0.485	0.411	185,700
2022-11-30	0.450	0.475	0.450	0.475	0.402	224,900
2022-11-29	0.430	0.450	0.425	0.450	0.381	608,300
2022-11-25	0.430	0.430	0.420	0.420	0.356	97,300
2022-11-24	0.410	0.430	0.410	0.430	0.364	222,900
2022-11-23	0.410	0.410	0.410	0.410	0.347	84,500
2022-11-22	0.410	0.410	0.410	0.410	0.347	10,100
2022-11-21	0.405	0.415	0.405	0.415	0.352	90,900
2022-11-16	0.410	0.410	0.405	0.405	0.343	52,100
2022-11-15	0.405	0.410	0.405	0.410	0.347	184,400
2022-11-14	0.410	0.410	0.405	0.405	0.343	113,000
2022-11-11	0.410	0.420	0.410	0.410	0.347	55,000
2022-11-10	0.410	0.410	0.410	0.410	0.347	3,000
2022-11-09	0.405	0.425	0.405	0.410	0.347	233,800
2022-11-08	0.405	0.410	0.405	0.410	0.347	8,000
2022-11-07	0.410	0.420	0.405	0.405	0.343	40,500
2022-11-04	0.410	0.430	0.410	0.430	0.364	15,100
2022-11-03	0.410	0.415	0.410	0.415	0.352	45,900
2022-11-02	0.415	0.415	0.415	0.415	0.352	41,000
2022-11-01	0.415	0.415	0.410	0.410	0.347	31,000
2022-10-31	0.415	0.415	0.410	0.410	0.347	119,100
2022-10-28	0.405	0.405	0.405	0.405	0.343	26,000
2022-10-27	0.410	0.410	0.405	0.405	0.343	21,000
2022-10-26	0.410	0.410	0.410	0.410	0.347	5,500
2022-10-25	0.410	0.410	0.405	0.410	0.347	334,000
2022-10-21	0.410	0.420	0.410	0.420	0.356	12,800
2022-10-20	0.410	0.415	0.410	0.415	0.352	43,600
2022-10-19	0.415	0.415	0.410	0.410	0.347	23,000
2022-10-18	0.405	0.415	0.405	0.415	0.352	43,000
2022-10-17	0.415	0.415	0.405	0.410	0.347	40,100
2022-10-14	0.410	0.415	0.410	0.415	0.352	74,300
2022-10-13	0.410	0.410	0.410	0.410	0.347	28,300
2022-10-12	0.410	0.425	0.410	0.425	0.360	82,300
2022-10-11	0.430	0.430	0.395	0.415	0.352	242,900

← NewerPage 16 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.