N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-09	0.375	0.375	0.375	0.375	0.353	27,900
2025-10-08	0.375	0.375	0.370	0.375	0.353	78,000
2025-10-07	0.375	0.375	0.370	0.370	0.349	182,300
2025-10-06	0.375	0.375	0.370	0.375	0.353	108,100
2025-10-03	0.380	0.395	0.370	0.370	0.349	2,099,800
2025-10-02	0.380	0.380	0.375	0.375	0.353	114,700
2025-10-01	0.380	0.380	0.375	0.380	0.358	72,900
2025-09-30	0.380	0.380	0.375	0.380	0.358	113,600
2025-09-29	0.380	0.390	0.380	0.380	0.358	101,500
2025-09-26	0.375	0.380	0.375	0.380	0.358	45,000
2025-09-25	0.375	0.375	0.370	0.375	0.353	96,800
2025-09-24	0.375	0.375	0.370	0.375	0.353	88,000
2025-09-23	0.375	0.375	0.375	0.375	0.353	100,000
2025-09-22	0.375	0.375	0.375	0.375	0.353	48,600
2025-09-19	0.370	0.370	0.370	0.370	0.349	24,000
2025-09-18	0.375	0.375	0.375	0.375	0.353	99,900
2025-09-17	0.380	0.380	0.375	0.375	0.353	87,200
2025-09-12	0.380	0.380	0.380	0.380	0.358	5,400
2025-09-11	0.380	0.380	0.380	0.380	0.358	5,000
2025-09-10	0.380	0.380	0.370	0.375	0.353	39,900
2025-09-09	0.380	0.380	0.380	0.380	0.358	10,000
2025-09-08	0.375	0.380	0.375	0.380	0.358	95,700
2025-09-04	0.375	0.380	0.375	0.375	0.353	127,300
2025-09-03	0.380	0.380	0.375	0.380	0.358	57,600
2025-09-02	0.405	0.405	0.375	0.380	0.358	57,400
2025-08-29	0.380	0.380	0.375	0.375	0.353	78,100
2025-08-27	0.380	0.385	0.375	0.375	0.353	35,600
2025-08-26	0.395	0.395	0.380	0.385	0.363	468,000
2025-08-25	0.395	0.395	0.385	0.395	0.372	25,000
2025-08-22	0.400	0.415	0.400	0.400	0.377	39,200
2025-08-21	0.390	0.400	0.380	0.400	0.377	551,200
2025-08-20	0.400	0.405	0.390	0.400	0.377	762,500
2025-08-19	0.410	0.415	0.405	0.405	0.382	313,900
2025-08-14	0.405	0.420	0.405	0.420	0.396	55,100
2025-08-13	0.405	0.410	0.405	0.405	0.382	43,000
2025-08-12	0.405	0.405	0.405	0.405	0.382	20,000
2025-08-11	0.410	0.410	0.405	0.405	0.382	222,800
2025-08-08	0.430	0.430	0.430	0.430	0.405	3,000
2025-08-07	0.410	0.430	0.410	0.430	0.405	20,100
2025-08-06	0.410	0.415	0.410	0.410	0.386	27,000
2025-08-05	0.410	0.415	0.405	0.405	0.382	230,500
2025-08-04	0.415	0.425	0.405	0.405	0.382	204,300
2025-08-01	0.420	0.420	0.415	0.415	0.391	327,900
2025-07-31	0.430	0.430	0.420	0.420	0.396	94,900
2025-07-30	0.420	0.430	0.420	0.420	0.396	94,700
2025-07-29	0.430	0.430	0.420	0.420	0.396	116,500
2025-07-28	0.420	0.425	0.415	0.415	0.391	258,500
2025-07-25	0.420	0.420	0.415	0.415	0.391	15,800
2025-07-23	0.415	0.430	0.415	0.415	0.391	8,300
2025-07-22	0.410	0.430	0.410	0.410	0.386	38,200
2025-07-21	0.410	0.410	0.410	0.410	0.386	11,800
2025-07-18	0.415	0.415	0.410	0.410	0.386	174,400
2025-07-17	0.430	0.435	0.415	0.415	0.391	73,300
2025-07-16	0.420	0.420	0.420	0.420	0.396	342,500
2025-07-15	0.420	0.430	0.420	0.420	0.396	179,400
2025-07-14	0.415	0.420	0.415	0.420	0.396	7,000
2025-07-11	0.425	0.425	0.410	0.410	0.386	166,700
2025-07-10	0.410	0.420	0.410	0.420	0.396	20,000
2025-07-09	0.390	0.395	0.390	0.395	0.372	218,000
2025-07-08	0.410	0.410	0.380	0.380	0.358	3,700

← NewerPage 5 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.