N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.320	0.320	0.315	0.315	0.306	22,500
2026-04-23	0.325	0.325	0.325	0.325	0.315	10,800
2026-04-22	0.310	0.325	0.310	0.325	0.315	43,200
2026-04-21	0.310	0.325	0.310	0.325	0.315	97,800
2026-04-20	0.310	0.310	0.310	0.310	0.301	29,900
2026-04-17	0.320	0.320	0.310	0.315	0.306	79,000
2026-04-16	0.315	0.320	0.310	0.320	0.310	65,200
2026-04-15	0.310	0.320	0.310	0.320	0.310	43,700
2026-04-14	0.305	0.310	0.305	0.310	0.301	23,100
2026-04-13	0.315	0.315	0.300	0.310	0.301	635,300
2026-04-10	0.310	0.315	0.305	0.315	0.306	18,200
2026-04-09	0.310	0.310	0.305	0.310	0.301	60,600
2026-04-08	0.310	0.310	0.305	0.310	0.301	40,400
2026-04-07	0.315	0.330	0.290	0.315	0.306	800,900
2026-04-06	0.310	0.315	0.310	0.315	0.306	21,200
2026-04-03	0.315	0.315	0.315	0.315	0.306	19,600
2026-04-02	0.310	0.320	0.310	0.320	0.310	3,500
2026-04-01	0.315	0.315	0.315	0.315	0.306	10,000
2026-03-31	0.315	0.320	0.315	0.315	0.306	47,600
2026-03-27	0.320	0.330	0.315	0.330	0.320	21,800
2026-03-26	0.320	0.325	0.315	0.325	0.315	17,800
2026-03-24	0.330	0.330	0.330	0.330	0.320	2,500
2026-03-19	0.330	0.330	0.310	0.330	0.320	73,200
2026-03-18	0.320	0.320	0.315	0.315	0.306	8,400
2026-03-17	0.315	0.330	0.315	0.330	0.320	12,400
2026-03-16	0.310	0.335	0.310	0.335	0.325	15,700
2026-03-13	0.325	0.325	0.320	0.320	0.310	17,000
2026-03-12	0.320	0.320	0.320	0.320	0.310	60,000
2026-03-11	0.315	0.330	0.315	0.330	0.320	95,700
2026-03-10	0.315	0.325	0.310	0.320	0.310	59,600
2026-03-09	0.320	0.330	0.305	0.310	0.301	172,900
2026-03-06	0.330	0.335	0.330	0.335	0.325	4,200
2026-03-04	0.325	0.330	0.320	0.330	0.320	70,300
2026-03-03	0.330	0.340	0.330	0.335	0.325	15,800
2026-03-02	0.330	0.335	0.325	0.335	0.325	40,200
2026-02-27	0.330	0.335	0.330	0.335	0.325	86,000
2026-02-26	0.335	0.335	0.335	0.335	0.325	40,400
2026-02-25	0.330	0.335	0.330	0.335	0.325	9,300
2026-02-24	0.340	0.340	0.330	0.330	0.320	20,000
2026-02-23	0.340	0.340	0.330	0.330	0.320	10,500
2026-02-19	0.330	0.335	0.330	0.335	0.325	16,000
2026-02-16	0.320	0.335	0.320	0.335	0.325	3,000
2026-02-12	0.325	0.335	0.325	0.335	0.325	28,200
2026-02-11	0.325	0.325	0.325	0.325	0.315	10,000
2026-02-09	0.330	0.330	0.330	0.330	0.320	20,400
2026-02-06	0.330	0.330	0.330	0.330	0.320	3,000
2026-02-05	0.330	0.330	0.325	0.325	0.315	19,000
2026-02-04	0.330	0.330	0.330	0.330	0.320	37,900
2026-02-03	0.335	0.335	0.330	0.330	0.320	28,000
2026-01-30	0.335	0.335	0.330	0.330	0.320	7,100
2026-01-29	0.340	0.340	0.330	0.340	0.330	165,900
2026-01-28	0.345	0.345	0.340	0.345	0.335	38,300
2026-01-27	0.350	0.355	0.340	0.355	0.344	22,000
2026-01-26	0.340	0.350	0.335	0.350	0.340	109,800
2026-01-23	0.340	0.340	0.340	0.340	0.330	43,000
2026-01-22	0.345	0.345	0.335	0.345	0.335	24,100
2026-01-21	0.340	0.345	0.335	0.345	0.335	70,200
2026-01-20	0.340	0.340	0.340	0.340	0.330	10,000
2026-01-19	0.335	0.340	0.335	0.340	0.330	116,400
2026-01-16	0.335	0.340	0.335	0.340	0.330	44,000

← NewerPage 3 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.