N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-24	0.435	0.455	0.430	0.435	0.400	78,300
2024-12-23	0.440	0.440	0.435	0.435	0.400	53,500
2024-12-20	0.435	0.450	0.435	0.435	0.400	66,000
2024-12-19	0.440	0.450	0.435	0.435	0.400	57,400
2024-12-18	0.435	0.445	0.435	0.445	0.410	120,800
2024-12-17	0.440	0.440	0.435	0.435	0.400	35,700
2024-12-16	0.435	0.440	0.435	0.435	0.400	80,000
2024-12-13	0.430	0.440	0.430	0.430	0.396	104,400
2024-12-12	0.435	0.435	0.425	0.430	0.396	209,300
2024-12-11	0.430	0.435	0.430	0.430	0.396	81,300
2024-12-10	0.430	0.440	0.425	0.430	0.396	150,800
2024-12-09	0.435	0.440	0.430	0.430	0.396	119,500
2024-12-06	0.440	0.440	0.435	0.440	0.405	69,900
2024-12-05	0.440	0.445	0.440	0.440	0.405	40,500
2024-12-04	0.445	0.445	0.440	0.440	0.405	135,500
2024-12-03	0.440	0.450	0.430	0.440	0.405	444,800
2024-12-02	0.430	0.435	0.410	0.430	0.396	1,306,800
2024-11-29	0.475	0.475	0.430	0.470	0.433	361,500
2024-11-28	0.475	0.480	0.450	0.475	0.437	208,200
2024-11-27	0.475	0.480	0.465	0.475	0.437	102,000
2024-11-26	0.475	0.490	0.475	0.475	0.437	9,700
2024-11-25	0.475	0.490	0.475	0.475	0.437	20,200
2024-11-22	0.475	0.480	0.475	0.475	0.437	31,800
2024-11-21	0.475	0.480	0.470	0.480	0.442	82,100
2024-11-20	0.475	0.475	0.475	0.475	0.437	28,000
2024-11-19	0.480	0.480	0.475	0.475	0.437	15,000
2024-11-18	0.480	0.480	0.475	0.475	0.437	85,900
2024-11-15	0.480	0.480	0.480	0.480	0.442	10,000
2024-11-14	0.480	0.480	0.480	0.480	0.442	14,400
2024-11-13	0.480	0.485	0.480	0.480	0.442	29,500
2024-11-12	0.480	0.515	0.480	0.480	0.442	43,700
2024-11-11	0.490	0.490	0.485	0.485	0.446	58,900
2024-11-08	0.485	0.490	0.485	0.490	0.451	1,500
2024-11-07	0.490	0.500	0.490	0.490	0.451	113,500
2024-11-06	0.495	0.495	0.490	0.490	0.451	25,200
2024-11-05	0.490	0.490	0.490	0.490	0.451	4,300
2024-11-04	0.490	0.500	0.490	0.490	0.451	207,100
2024-11-01	0.490	0.495	0.490	0.490	0.451	36,600
2024-10-30	0.495	0.495	0.490	0.490	0.451	10,000
2024-10-29	0.500	0.500	0.490	0.490	0.451	195,300
2024-10-28	0.495	0.505	0.490	0.500	0.460	318,800
2024-10-25	0.500	0.505	0.490	0.495	0.456	313,000
2024-10-24	0.495	0.505	0.495	0.500	0.460	455,200
2024-10-23	0.485	0.490	0.485	0.490	0.451	694,000
2024-10-22	0.490	0.490	0.485	0.485	0.446	109,000
2024-10-21	0.490	0.490	0.490	0.490	0.451	10,000
2024-10-18	0.480	0.505	0.480	0.485	0.446	748,500
2024-10-17	0.490	0.490	0.480	0.480	0.442	6,000
2024-10-16	0.480	0.485	0.475	0.480	0.442	121,200
2024-10-15	0.490	0.490	0.485	0.485	0.446	490,800
2024-10-14	0.490	0.490	0.485	0.485	0.446	51,500
2024-10-11	0.485	0.490	0.485	0.485	0.446	35,000
2024-10-10	0.480	0.490	0.480	0.485	0.446	26,100
2024-10-09	0.485	0.490	0.480	0.485	0.446	99,300
2024-10-08	0.490	0.490	0.485	0.490	0.451	82,300
2024-10-07	0.485	0.500	0.485	0.490	0.451	120,400
2024-10-04	0.490	0.490	0.485	0.490	0.451	40,000
2024-10-03	0.490	0.490	0.485	0.490	0.451	118,600
2024-10-02	0.490	0.490	0.490	0.490	0.451	138,000
2024-10-01	0.490	0.490	0.490	0.490	0.451	39,700

← NewerPage 8 of 20 · 1,200 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.