N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.430	0.430	0.395	0.415	0.352	242,900
2022-10-06	0.435	0.445	0.435	0.435	0.369	27,500
2022-10-05	0.435	0.440	0.430	0.435	0.369	148,900
2022-10-04	0.435	0.435	0.430	0.435	0.369	23,300
2022-10-03	0.430	0.450	0.430	0.450	0.381	51,600
2022-09-30	0.440	0.440	0.435	0.435	0.369	42,200
2022-09-29	0.440	0.440	0.440	0.440	0.373	42,200
2022-09-28	0.435	0.440	0.435	0.435	0.369	21,400
2022-09-27	0.435	0.435	0.435	0.435	0.369	85,000
2022-09-26	0.450	0.450	0.440	0.445	0.377	246,400
2022-09-23	0.450	0.450	0.450	0.450	0.381	13,400
2022-09-22	0.450	0.450	0.450	0.450	0.381	6,000
2022-09-21	0.450	0.450	0.450	0.450	0.381	45,000
2022-09-20	0.455	0.455	0.450	0.450	0.381	320,700
2022-09-19	0.460	0.465	0.460	0.465	0.394	16,000
2022-09-15	0.465	0.465	0.465	0.465	0.394	8,300
2022-09-14	0.465	0.465	0.465	0.465	0.394	2,000
2022-09-13	0.470	0.470	0.465	0.465	0.394	16,300
2022-09-12	0.480	0.480	0.480	0.480	0.407	500
2022-09-09	0.455	0.475	0.455	0.475	0.402	36,000
2022-09-08	0.475	0.475	0.450	0.450	0.381	6,200
2022-09-07	0.450	0.475	0.450	0.475	0.402	36,800
2022-09-06	0.450	0.450	0.450	0.450	0.381	5,000
2022-09-05	0.450	0.450	0.450	0.450	0.381	17,700
2022-09-02	0.445	0.450	0.445	0.450	0.381	10,000
2022-09-01	0.460	0.460	0.445	0.445	0.377	58,000
2022-08-30	0.460	0.460	0.450	0.450	0.381	132,300
2022-08-29	0.455	0.460	0.455	0.460	0.390	72,700
2022-08-26	0.460	0.465	0.460	0.465	0.394	22,900
2022-08-25	0.470	0.470	0.460	0.460	0.390	67,800
2022-08-24	0.465	0.465	0.455	0.460	0.390	67,800
2022-08-23	0.470	0.470	0.460	0.465	0.394	143,100
2022-08-22	0.470	0.475	0.465	0.465	0.394	145,000
2022-08-19	0.480	0.485	0.475	0.480	0.407	297,300
2022-08-18	0.485	0.485	0.480	0.480	0.407	126,400
2022-08-17	0.485	0.500	0.485	0.490	0.415	79,200
2022-08-16	0.500	0.500	0.480	0.490	0.415	49,100
2022-08-15	0.490	0.490	0.475	0.490	0.415	100,900
2022-08-12	0.490	0.495	0.490	0.490	0.415	45,000
2022-08-11	0.480	0.495	0.480	0.495	0.419	260,300
2022-08-10	0.470	0.475	0.470	0.475	0.402	9,000
2022-08-09	0.470	0.475	0.470	0.475	0.402	11,900
2022-08-08	0.470	0.470	0.470	0.470	0.398	45,400
2022-08-05	0.470	0.470	0.470	0.470	0.398	58,500
2022-08-04	0.470	0.470	0.465	0.465	0.394	41,000
2022-08-03	0.475	0.475	0.470	0.470	0.398	90,000
2022-08-02	0.470	0.470	0.465	0.465	0.394	25,200
2022-08-01	0.475	0.475	0.470	0.470	0.398	88,800
2022-07-29	0.470	0.475	0.470	0.475	0.402	134,800
2022-07-28	0.470	0.470	0.465	0.470	0.398	24,800
2022-07-27	0.465	0.465	0.460	0.465	0.394	43,000
2022-07-26	0.465	0.465	0.460	0.460	0.390	12,000
2022-07-25	0.460	0.465	0.460	0.460	0.390	23,400
2022-07-22	0.470	0.470	0.460	0.460	0.390	4,000
2022-07-21	0.455	0.455	0.455	0.455	0.386	11,800
2022-07-20	0.450	0.455	0.450	0.455	0.386	53,000
2022-07-19	0.450	0.465	0.450	0.450	0.381	163,400
2022-07-18	0.445	0.445	0.445	0.445	0.377	33,100
2022-07-15	0.450	0.450	0.445	0.445	0.377	100,800
2022-07-14	0.460	0.460	0.450	0.450	0.381	52,000

← NewerPage 17 of 20 · 1,199 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.