N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-07	0.410	0.415	0.410	0.410	0.386	83,000
2025-07-04	0.410	0.410	0.410	0.410	0.386	43,100
2025-07-03	0.415	0.415	0.410	0.410	0.386	260,100
2025-07-02	0.420	0.420	0.415	0.415	0.391	43,200
2025-07-01	0.415	0.415	0.415	0.415	0.391	6,000
2025-06-30	0.425	0.425	0.415	0.415	0.391	500
2025-06-26	0.415	0.415	0.415	0.415	0.391	74,800
2025-06-25	0.410	0.415	0.410	0.415	0.391	14,100
2025-06-24	0.415	0.415	0.410	0.410	0.386	32,800
2025-06-23	0.410	0.415	0.410	0.410	0.386	52,100
2025-06-20	0.415	0.415	0.415	0.415	0.391	25,000
2025-06-19	0.415	0.415	0.415	0.415	0.391	38,700
2025-06-18	0.415	0.415	0.415	0.415	0.391	15,000
2025-06-17	0.415	0.430	0.415	0.415	0.391	50,300
2025-06-16	0.415	0.415	0.415	0.415	0.391	646,000
2025-06-13	0.415	0.425	0.415	0.415	0.391	418,100
2025-06-12	0.415	0.425	0.410	0.415	0.391	239,100
2025-06-11	0.420	0.425	0.415	0.415	0.391	70,200
2025-06-10	0.415	0.420	0.415	0.420	0.396	47,400
2025-06-09	0.415	0.415	0.410	0.415	0.391	84,700
2025-06-06	0.420	0.420	0.420	0.420	0.396	1,000
2025-06-05	0.425	0.425	0.415	0.415	0.391	7,000
2025-06-04	0.400	0.425	0.400	0.425	0.391	16,200
2025-06-03	0.400	0.400	0.400	0.400	0.368	3,700
2025-05-30	0.410	0.410	0.410	0.410	0.377	16,000
2025-05-29	0.415	0.440	0.415	0.425	0.391	28,800
2025-05-28	0.410	0.420	0.405	0.420	0.387	87,700
2025-05-27	0.420	0.420	0.410	0.410	0.377	51,000
2025-05-23	0.440	0.440	0.410	0.420	0.387	171,600
2025-05-22	0.415	0.425	0.410	0.410	0.377	50,100
2025-05-21	0.420	0.440	0.420	0.425	0.391	101,800
2025-05-20	0.415	0.420	0.415	0.420	0.387	52,500
2025-05-19	0.410	0.420	0.410	0.420	0.387	53,500
2025-05-16	0.410	0.420	0.410	0.420	0.387	1,100
2025-05-15	0.410	0.420	0.410	0.420	0.387	152,100
2025-05-14	0.405	0.410	0.405	0.405	0.373	54,600
2025-05-13	0.405	0.415	0.405	0.415	0.382	125,200
2025-05-09	0.410	0.415	0.400	0.415	0.382	120,200
2025-05-07	0.400	0.415	0.400	0.415	0.382	17,700
2025-05-06	0.410	0.410	0.390	0.390	0.359	1,600
2025-05-05	0.415	0.415	0.395	0.400	0.368	14,100
2025-05-02	0.400	0.415	0.400	0.415	0.382	158,500
2025-04-30	0.400	0.415	0.400	0.410	0.377	37,100
2025-04-29	0.390	0.400	0.390	0.400	0.368	30,100
2025-04-28	0.395	0.400	0.395	0.395	0.364	56,800
2025-04-25	0.350	0.420	0.350	0.420	0.387	61,300
2025-04-24	0.420	0.420	0.420	0.420	0.387	4,500
2025-04-23	0.400	0.420	0.400	0.420	0.387	51,100
2025-04-22	0.390	0.415	0.390	0.415	0.382	4,700
2025-04-21	0.390	0.420	0.390	0.420	0.387	61,500
2025-04-18	0.400	0.400	0.390	0.390	0.359	20,200
2025-04-17	0.410	0.425	0.400	0.410	0.377	13,000
2025-04-16	0.415	0.415	0.375	0.410	0.377	26,200
2025-04-15	0.400	0.425	0.375	0.415	0.382	7,500
2025-04-14	0.390	0.390	0.365	0.365	0.336	2,500
2025-04-10	0.345	0.365	0.345	0.365	0.336	60,200
2025-04-09	0.350	0.350	0.345	0.345	0.318	57,700
2025-04-08	0.350	0.360	0.350	0.360	0.331	22,500
2025-04-07	0.395	0.395	0.340	0.360	0.331	627,800
2025-04-04	0.400	0.405	0.400	0.405	0.373	100,000

← NewerPage 6 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.