N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.305	0.305	0.305	0.305	0.305	0
2026-07-24	0.305	0.305	0.305	0.305	0.305	20,000
2026-07-23	0.315	0.315	0.315	0.315	0.315	0
2026-07-22	0.310	0.315	0.300	0.315	0.315	42,400
2026-07-21	0.310	0.315	0.300	0.315	0.315	13,400
2026-07-20	0.310	0.310	0.310	0.310	0.310	3,200
2026-07-17	0.310	0.315	0.300	0.315	0.315	25,300
2026-07-16	0.300	0.310	0.300	0.310	0.310	27,200
2026-07-15	0.300	0.305	0.300	0.305	0.305	19,300
2026-07-14	0.300	0.305	0.300	0.305	0.305	23,200
2026-07-13	0.295	0.295	0.295	0.295	0.295	9,000
2026-07-10	0.300	0.310	0.295	0.310	0.310	49,900
2026-07-09	0.305	0.305	0.305	0.305	0.305	0
2026-07-08	0.305	0.305	0.305	0.305	0.305	0
2026-07-07	0.300	0.305	0.300	0.305	0.305	142,000
2026-07-06	0.300	0.305	0.300	0.305	0.305	30,000
2026-07-03	0.305	0.305	0.305	0.305	0.305	5,000
2026-07-02	0.300	0.305	0.300	0.305	0.305	1,200
2026-07-01	0.300	0.305	0.300	0.305	0.305	21,400
2026-06-30	0.305	0.310	0.305	0.310	0.310	5,100
2026-06-29	0.300	0.310	0.300	0.310	0.310	78,500
2026-06-26	0.320	0.320	0.320	0.320	0.320	0
2026-06-25	0.300	0.320	0.300	0.320	0.320	17,300
2026-06-24	0.300	0.320	0.300	0.300	0.300	9,000
2026-06-23	0.305	0.310	0.305	0.310	0.310	34,100
2026-06-22	0.310	0.310	0.305	0.310	0.310	64,700
2026-06-19	0.310	0.315	0.305	0.315	0.315	34,200
2026-06-18	0.310	0.310	0.305	0.305	0.305	2,000
2026-06-17	0.310	0.310	0.310	0.310	0.310	0
2026-06-16	0.310	0.310	0.310	0.310	0.310	4,900
2026-06-15	0.305	0.305	0.305	0.305	0.305	0
2026-06-12	0.315	0.315	0.305	0.305	0.305	54,000
2026-06-11	0.310	0.310	0.310	0.310	0.310	8,200
2026-06-10	0.315	0.335	0.310	0.335	0.325	57,200
2026-06-09	0.310	0.340	0.310	0.340	0.330	2,200
2026-06-08	0.320	0.320	0.320	0.320	0.310	12,700
2026-06-04	0.320	0.325	0.320	0.325	0.315	35,000
2026-06-03	0.325	0.330	0.325	0.330	0.320	8,100
2026-05-29	0.335	0.335	0.335	0.335	0.325	2,900
2026-05-28	0.340	0.340	0.335	0.335	0.325	38,200
2026-05-26	0.335	0.345	0.335	0.345	0.335	19,900
2026-05-25	0.335	0.340	0.330	0.340	0.330	102,300
2026-05-22	0.330	0.335	0.330	0.335	0.325	95,500
2026-05-21	0.330	0.335	0.330	0.335	0.325	102,200
2026-05-20	0.330	0.335	0.325	0.335	0.325	12,600
2026-05-19	0.330	0.330	0.330	0.330	0.320	10,000
2026-05-18	0.325	0.345	0.325	0.335	0.325	101,500
2026-05-15	0.330	0.335	0.325	0.325	0.315	70,300
2026-05-14	0.330	0.335	0.330	0.335	0.325	17,300
2026-05-12	0.325	0.350	0.320	0.330	0.320	83,200
2026-05-11	0.320	0.320	0.320	0.320	0.310	25,000
2026-05-08	0.320	0.320	0.320	0.320	0.310	13,800
2026-05-07	0.315	0.335	0.315	0.330	0.320	155,800
2026-05-06	0.320	0.320	0.320	0.320	0.310	17,000
2026-05-05	0.315	0.330	0.315	0.330	0.320	41,000
2026-05-04	0.320	0.320	0.315	0.320	0.310	48,000
2026-04-30	0.325	0.325	0.320	0.320	0.310	76,000
2026-04-29	0.325	0.330	0.325	0.330	0.320	51,000
2026-04-28	0.315	0.330	0.310	0.330	0.320	69,200
2026-04-27	0.315	0.325	0.315	0.325	0.315	36,300

← NewerPage 2 of 20 · 1,197 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.