N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	0.565	0.575	0.565	0.575	0.478	191,900
2022-04-07	0.585	0.590	0.565	0.575	0.478	118,700
2022-04-06	0.565	0.590	0.565	0.585	0.486	263,500
2022-04-05	0.550	0.570	0.550	0.560	0.465	124,600
2022-04-04	0.540	0.560	0.535	0.560	0.465	192,600
2022-04-01	0.545	0.545	0.540	0.545	0.453	18,500
2022-03-31	0.540	0.550	0.540	0.540	0.449	75,100
2022-03-30	0.545	0.545	0.545	0.545	0.453	44,300
2022-03-29	0.545	0.545	0.535	0.545	0.453	70,600
2022-03-28	0.550	0.550	0.540	0.545	0.453	88,100
2022-03-25	0.530	0.550	0.530	0.545	0.453	216,400
2022-03-24	0.530	0.530	0.525	0.525	0.436	56,300
2022-03-23	0.525	0.540	0.525	0.530	0.440	143,100
2022-03-22	0.520	0.525	0.515	0.515	0.428	381,400
2022-03-21	0.525	0.525	0.520	0.525	0.436	211,700
2022-03-18	0.530	0.535	0.525	0.525	0.436	227,800
2022-03-17	0.520	0.535	0.520	0.535	0.445	140,100
2022-03-16	0.510	0.520	0.505	0.520	0.432	130,000
2022-03-15	0.510	0.510	0.505	0.510	0.424	37,000
2022-03-14	0.520	0.520	0.510	0.510	0.424	77,300
2022-03-11	0.520	0.520	0.510	0.520	0.432	105,400
2022-03-10	0.520	0.520	0.515	0.520	0.432	169,800
2022-03-09	0.520	0.520	0.515	0.520	0.432	352,800
2022-03-08	0.520	0.520	0.510	0.515	0.428	213,500
2022-03-07	0.540	0.540	0.520	0.520	0.432	273,000
2022-03-04	0.550	0.560	0.540	0.545	0.453	190,100
2022-03-03	0.560	0.560	0.550	0.555	0.461	630,300
2022-03-02	0.560	0.565	0.550	0.560	0.465	72,400
2022-03-01	0.560	0.570	0.555	0.560	0.465	350,600
2022-02-28	0.560	0.560	0.555	0.555	0.461	267,000
2022-02-25	0.560	0.565	0.560	0.560	0.465	245,800
2022-02-24	0.565	0.575	0.555	0.555	0.461	683,200
2022-02-23	0.555	0.565	0.555	0.560	0.465	104,000
2022-02-22	0.560	0.565	0.560	0.560	0.465	141,700
2022-02-21	0.565	0.565	0.560	0.560	0.465	265,600
2022-02-18	0.565	0.570	0.565	0.565	0.469	611,200
2022-02-17	0.570	0.570	0.565	0.570	0.474	358,000
2022-02-16	0.570	0.575	0.565	0.575	0.478	162,100
2022-02-15	0.570	0.575	0.565	0.565	0.469	81,300
2022-02-14	0.575	0.580	0.565	0.565	0.469	221,600
2022-02-11	0.575	0.580	0.565	0.575	0.478	450,200
2022-02-10	0.565	0.580	0.565	0.575	0.478	388,400
2022-02-09	0.570	0.570	0.570	0.570	0.474	109,400
2022-02-08	0.575	0.585	0.570	0.575	0.478	85,900
2022-02-07	0.570	0.580	0.565	0.575	0.478	260,000
2022-02-04	0.565	0.575	0.560	0.575	0.478	117,900
2022-02-03	0.565	0.575	0.565	0.565	0.469	108,200
2022-01-31	0.570	0.570	0.570	0.570	0.474	5,000
2022-01-28	0.565	0.565	0.560	0.560	0.465	209,100
2022-01-27	0.565	0.565	0.565	0.565	0.469	85,400
2022-01-26	0.565	0.575	0.565	0.575	0.478	36,000
2022-01-25	0.575	0.575	0.560	0.560	0.465	170,000
2022-01-24	0.575	0.575	0.570	0.575	0.478	47,500
2022-01-21	0.570	0.570	0.570	0.570	0.474	33,000
2022-01-20	0.575	0.580	0.575	0.580	0.482	77,000
2022-01-19	0.575	0.575	0.570	0.570	0.474	380,700
2022-01-17	0.580	0.580	0.575	0.580	0.482	77,000
2022-01-14	0.580	0.580	0.580	0.580	0.482	229,200
2022-01-13	0.590	0.590	0.580	0.580	0.482	348,500
2022-01-12	0.590	0.590	0.585	0.590	0.490	114,600

← NewerPage 19 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.