N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	0.335	0.340	0.335	0.340	0.330	45,000
2026-01-14	0.340	0.340	0.335	0.340	0.330	52,100
2026-01-13	0.345	0.350	0.340	0.340	0.330	56,600
2026-01-12	0.335	0.345	0.335	0.345	0.335	45,000
2026-01-09	0.340	0.340	0.340	0.340	0.330	5,000
2026-01-08	0.350	0.350	0.335	0.340	0.330	75,600
2026-01-07	0.340	0.350	0.340	0.350	0.340	14,300
2026-01-06	0.340	0.350	0.340	0.350	0.340	54,000
2026-01-02	0.340	0.345	0.340	0.345	0.335	40,900
2025-12-31	0.340	0.355	0.340	0.355	0.344	6,800
2025-12-30	0.345	0.345	0.340	0.340	0.330	16,000
2025-12-29	0.350	0.350	0.350	0.350	0.340	10,000
2025-12-26	0.330	0.350	0.330	0.350	0.340	15,200
2025-12-22	0.330	0.350	0.330	0.350	0.340	74,400
2025-12-19	0.335	0.340	0.330	0.340	0.330	38,000
2025-12-18	0.335	0.345	0.330	0.345	0.335	305,800
2025-12-17	0.340	0.350	0.335	0.350	0.340	53,300
2025-12-16	0.335	0.350	0.335	0.350	0.340	58,500
2025-12-15	0.340	0.350	0.335	0.345	0.335	25,100
2025-12-12	0.340	0.340	0.330	0.330	0.320	81,300
2025-12-11	0.340	0.345	0.340	0.345	0.335	14,300
2025-12-10	0.340	0.345	0.335	0.345	0.335	46,800
2025-12-09	0.345	0.345	0.345	0.345	0.335	5,000
2025-12-08	0.335	0.350	0.335	0.350	0.340	27,500
2025-12-05	0.340	0.340	0.330	0.340	0.330	45,300
2025-12-04	0.330	0.350	0.330	0.335	0.325	38,800
2025-12-03	0.340	0.350	0.335	0.350	0.330	339,500
2025-12-02	0.345	0.350	0.340	0.345	0.325	65,300
2025-12-01	0.340	0.350	0.340	0.350	0.330	89,300
2025-11-28	0.345	0.345	0.345	0.345	0.325	14,000
2025-11-27	0.340	0.350	0.340	0.350	0.330	83,400
2025-11-24	0.340	0.350	0.340	0.350	0.330	29,800
2025-11-21	0.340	0.345	0.340	0.340	0.320	57,100
2025-11-20	0.340	0.345	0.340	0.345	0.325	79,500
2025-11-19	0.335	0.340	0.330	0.340	0.320	21,000
2025-11-18	0.330	0.330	0.330	0.330	0.311	11,200
2025-11-17	0.335	0.335	0.330	0.330	0.311	46,200
2025-11-14	0.345	0.350	0.335	0.335	0.316	13,500
2025-11-12	0.350	0.350	0.345	0.345	0.325	69,300
2025-11-10	0.355	0.355	0.350	0.350	0.330	15,500
2025-11-07	0.345	0.355	0.345	0.355	0.335	36,900
2025-11-06	0.340	0.350	0.340	0.340	0.320	140,000
2025-11-05	0.345	0.345	0.340	0.340	0.320	36,000
2025-11-04	0.350	0.355	0.345	0.345	0.325	50,000
2025-11-03	0.360	0.360	0.350	0.350	0.330	27,600
2025-10-31	0.360	0.360	0.355	0.355	0.335	28,000
2025-10-30	0.365	0.365	0.360	0.360	0.339	28,000
2025-10-29	0.365	0.370	0.360	0.370	0.349	101,000
2025-10-28	0.365	0.370	0.360	0.370	0.349	30,400
2025-10-27	0.370	0.370	0.360	0.365	0.344	228,000
2025-10-24	0.370	0.370	0.360	0.370	0.349	78,800
2025-10-23	0.370	0.370	0.370	0.370	0.349	22,000
2025-10-22	0.370	0.370	0.370	0.370	0.349	40,000
2025-10-21	0.370	0.370	0.370	0.370	0.349	10,000

← NewerPage 4 of 4 · 234 trading days

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.