N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.590	0.590	0.585	0.590	0.490	114,600
2022-01-11	0.590	0.590	0.585	0.585	0.486	184,800
2022-01-10	0.590	0.595	0.585	0.590	0.490	161,600
2022-01-07	0.590	0.590	0.580	0.585	0.486	183,900
2022-01-06	0.585	0.585	0.585	0.585	0.486	88,000
2022-01-05	0.595	0.595	0.590	0.590	0.490	256,400
2022-01-04	0.590	0.595	0.585	0.585	0.486	75,100
2022-01-03	0.590	0.595	0.585	0.585	0.486	128,600
2021-12-31	0.595	0.615	0.595	0.595	0.494	77,600
2021-12-30	0.600	0.600	0.580	0.595	0.494	369,500
2021-12-29	0.595	0.605	0.590	0.595	0.494	233,700
2021-12-28	0.570	0.590	0.570	0.590	0.490	134,700
2021-12-27	0.570	0.580	0.565	0.570	0.474	128,600
2021-12-24	0.570	0.570	0.565	0.570	0.474	59,500
2021-12-23	0.570	0.570	0.565	0.570	0.474	121,500
2021-12-22	0.565	0.570	0.560	0.570	0.474	94,500
2021-12-21	0.570	0.570	0.560	0.565	0.469	168,900
2021-12-20	0.585	0.585	0.560	0.565	0.469	408,600
2021-12-17	0.595	0.595	0.580	0.590	0.490	185,100
2021-12-16	0.600	0.600	0.595	0.595	0.494	65,000
2021-12-15	0.595	0.600	0.590	0.600	0.499	47,100
2021-12-14	0.595	0.600	0.595	0.595	0.494	91,400
2021-12-13	0.605	0.625	0.600	0.610	0.499	87,400
2021-12-10	0.600	0.605	0.600	0.600	0.490	265,600
2021-12-09	0.610	0.610	0.605	0.605	0.494	75,000
2021-12-08	0.595	0.605	0.595	0.605	0.494	64,000
2021-12-07	0.590	0.595	0.585	0.595	0.486	217,400
2021-12-06	0.590	0.590	0.585	0.585	0.478	324,700
2021-12-02	0.585	0.590	0.585	0.590	0.482	98,400
2021-12-01	0.585	0.600	0.580	0.585	0.478	232,200
2021-11-30	0.580	0.600	0.580	0.585	0.478	505,900
2021-11-29	0.570	0.590	0.570	0.585	0.478	947,600
2021-11-26	0.645	0.645	0.580	0.595	0.486	2,870,300
2021-11-25	0.665	0.665	0.650	0.655	0.535	439,600
2021-11-24	0.650	0.665	0.650	0.665	0.543	161,800
2021-11-23	0.675	0.680	0.650	0.655	0.535	742,800
2021-11-22	0.685	0.685	0.675	0.680	0.556	285,700
2021-11-19	0.690	0.690	0.685	0.690	0.564	309,500
2021-11-18	0.695	0.695	0.690	0.695	0.568	286,400
2021-11-17	0.705	0.705	0.695	0.695	0.568	274,300
2021-11-16	0.705	0.710	0.700	0.705	0.576	294,000
2021-11-15	0.715	0.715	0.705	0.705	0.576	272,100
2021-11-12	0.715	0.720	0.710	0.715	0.584	335,600
2021-11-11	0.725	0.730	0.720	0.725	0.592	348,200
2021-11-10	0.725	0.745	0.720	0.725	0.592	761,700
2021-11-09	0.715	0.730	0.710	0.725	0.592	494,500
2021-11-08	0.725	0.725	0.710	0.715	0.584	291,400
2021-11-05	0.720	0.730	0.705	0.730	0.597	689,400
2021-11-03	0.705	0.710	0.705	0.710	0.580	144,100
2021-11-02	0.710	0.715	0.705	0.705	0.576	293,400
2021-11-01	0.715	0.715	0.705	0.710	0.580	350,800
2021-10-29	0.725	0.725	0.725	0.725	0.592	81,000
2021-10-28	0.725	0.725	0.715	0.720	0.588	383,800
2021-10-27	0.730	0.730	0.715	0.725	0.592	123,600
2021-10-26	0.730	0.735	0.725	0.730	0.597	95,600
2021-10-25	0.720	0.730	0.720	0.725	0.592	168,600
2021-10-22	0.725	0.725	0.720	0.720	0.588	90,000
2021-10-21	0.730	0.730	0.720	0.720	0.588	243,200
2021-10-20	0.730	0.735	0.730	0.735	0.601	52,300
2021-10-18	0.735	0.735	0.725	0.725	0.592	224,000

← NewerPage 20 of 21 · 1,202 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.