N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	0.480	0.480	0.450	0.475	0.402	38,200
2022-07-08	0.450	0.480	0.440	0.480	0.407	415,700
2022-07-07	0.440	0.460	0.440	0.445	0.377	115,100
2022-07-06	0.490	0.495	0.460	0.460	0.390	72,300
2022-07-05	0.460	0.460	0.460	0.460	0.390	5,000
2022-07-04	0.460	0.460	0.460	0.460	0.390	21,000
2022-07-01	0.460	0.460	0.460	0.460	0.390	10,000
2022-06-30	0.455	0.470	0.455	0.465	0.394	67,500
2022-06-29	0.460	0.470	0.455	0.455	0.386	30,500
2022-06-28	0.470	0.470	0.465	0.470	0.398	176,100
2022-06-27	0.465	0.470	0.460	0.465	0.394	392,700
2022-06-24	0.470	0.470	0.465	0.465	0.394	69,000
2022-06-23	0.465	0.465	0.465	0.465	0.394	52,500
2022-06-22	0.480	0.480	0.470	0.475	0.402	186,700
2022-06-21	0.470	0.485	0.465	0.485	0.411	92,800
2022-06-20	0.485	0.495	0.470	0.470	0.398	17,600
2022-06-17	0.480	0.485	0.465	0.485	0.411	177,200
2022-06-16	0.500	0.505	0.485	0.485	0.411	114,900
2022-06-15	0.505	0.505	0.500	0.500	0.424	42,900
2022-06-14	0.505	0.505	0.500	0.505	0.428	227,000
2022-06-13	0.520	0.520	0.510	0.515	0.428	194,000
2022-06-10	0.525	0.525	0.520	0.525	0.436	26,000
2022-06-09	0.530	0.530	0.520	0.525	0.436	111,000
2022-06-08	0.540	0.540	0.530	0.530	0.440	63,000
2022-06-07	0.530	0.540	0.530	0.540	0.449	35,300
2022-06-03	0.540	0.540	0.530	0.535	0.445	84,000
2022-06-02	0.540	0.540	0.530	0.535	0.445	42,200
2022-06-01	0.530	0.540	0.530	0.540	0.449	11,000
2022-05-31	0.530	0.530	0.525	0.525	0.436	84,100
2022-05-30	0.530	0.540	0.530	0.535	0.445	38,100
2022-05-27	0.540	0.540	0.535	0.540	0.449	59,500
2022-05-26	0.530	0.545	0.530	0.535	0.445	11,100
2022-05-25	0.545	0.545	0.530	0.530	0.440	123,000
2022-05-24	0.550	0.550	0.545	0.550	0.457	42,500
2022-05-23	0.545	0.550	0.540	0.550	0.457	7,200
2022-05-20	0.540	0.545	0.535	0.540	0.449	65,100
2022-05-19	0.545	0.545	0.540	0.540	0.449	140,500
2022-05-18	0.550	0.555	0.545	0.545	0.453	72,700
2022-05-17	0.545	0.560	0.540	0.560	0.465	28,000
2022-05-13	0.545	0.550	0.540	0.545	0.453	67,200
2022-05-12	0.550	0.550	0.545	0.545	0.453	47,100
2022-05-11	0.545	0.550	0.545	0.550	0.457	31,800
2022-05-10	0.550	0.555	0.550	0.550	0.457	61,200
2022-05-09	0.555	0.555	0.550	0.555	0.461	37,500
2022-05-06	0.540	0.560	0.540	0.555	0.461	64,300
2022-05-05	0.550	0.560	0.545	0.545	0.453	114,600
2022-04-29	0.550	0.555	0.545	0.555	0.461	71,700
2022-04-28	0.550	0.550	0.550	0.550	0.457	34,000
2022-04-27	0.550	0.555	0.545	0.550	0.457	142,600
2022-04-26	0.560	0.560	0.555	0.560	0.465	96,000
2022-04-25	0.560	0.565	0.555	0.555	0.461	96,700
2022-04-22	0.570	0.570	0.565	0.565	0.469	63,600
2022-04-21	0.570	0.570	0.565	0.565	0.469	26,400
2022-04-20	0.570	0.570	0.565	0.570	0.474	46,900
2022-04-18	0.565	0.570	0.560	0.560	0.465	64,700
2022-04-15	0.570	0.570	0.565	0.570	0.474	65,000
2022-04-14	0.570	0.570	0.570	0.570	0.474	18,100
2022-04-13	0.570	0.570	0.570	0.570	0.474	141,700
2022-04-12	0.570	0.570	0.570	0.570	0.474	19,100
2022-04-11	0.580	0.585	0.575	0.575	0.478	279,300

← NewerPage 18 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.