N2N Connect Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-01	0.490	0.490	0.490	0.490	0.451	39,700
2024-09-30	0.495	0.495	0.485	0.495	0.456	129,000
2024-09-27	0.485	0.495	0.485	0.490	0.451	25,100
2024-09-26	0.490	0.490	0.490	0.490	0.451	21,000
2024-09-25	0.485	0.490	0.485	0.490	0.451	82,000
2024-09-24	0.495	0.495	0.485	0.495	0.456	15,200
2024-09-23	0.500	0.500	0.485	0.495	0.456	67,900
2024-09-20	0.490	0.500	0.485	0.500	0.460	50,200
2024-09-19	0.485	0.500	0.485	0.500	0.460	144,000
2024-09-18	0.480	0.485	0.480	0.485	0.446	5,500
2024-09-17	0.485	0.485	0.480	0.485	0.446	203,600
2024-09-13	0.490	0.490	0.480	0.485	0.446	234,700
2024-09-12	0.485	0.490	0.485	0.490	0.451	8,200
2024-09-11	0.490	0.490	0.485	0.490	0.451	75,300
2024-09-10	0.490	0.495	0.485	0.495	0.456	31,200
2024-09-09	0.480	0.515	0.480	0.500	0.460	14,200
2024-09-06	0.495	0.495	0.490	0.490	0.451	28,000
2024-09-05	0.505	0.510	0.495	0.500	0.451	90,100
2024-09-04	0.510	0.510	0.510	0.510	0.460	100,000
2024-09-03	0.505	0.515	0.505	0.515	0.465	18,400
2024-09-02	0.510	0.510	0.500	0.505	0.455	76,100
2024-08-30	0.495	0.515	0.490	0.510	0.460	343,800
2024-08-29	0.510	0.510	0.500	0.500	0.451	250,800
2024-08-28	0.510	0.510	0.500	0.510	0.460	917,200
2024-08-27	0.505	0.510	0.505	0.510	0.460	52,000
2024-08-23	0.505	0.520	0.500	0.520	0.469	283,100
2024-08-22	0.520	0.525	0.520	0.525	0.474	8,900
2024-08-21	0.520	0.525	0.505	0.525	0.474	241,700
2024-08-20	0.510	0.520	0.510	0.520	0.469	548,000
2024-08-19	0.505	0.520	0.500	0.520	0.469	66,000
2024-08-16	0.510	0.515	0.500	0.515	0.465	244,500
2024-08-15	0.520	0.520	0.505	0.515	0.465	96,100
2024-08-14	0.520	0.525	0.515	0.525	0.474	133,000
2024-08-13	0.520	0.520	0.510	0.520	0.469	182,400
2024-08-12	0.520	0.525	0.520	0.525	0.474	285,700
2024-08-09	0.515	0.525	0.515	0.525	0.474	259,000
2024-08-08	0.500	0.515	0.500	0.515	0.465	65,000
2024-08-07	0.500	0.525	0.500	0.520	0.469	312,900
2024-08-06	0.495	0.500	0.485	0.500	0.451	586,100
2024-08-05	0.530	0.535	0.480	0.485	0.437	1,273,900
2024-08-02	0.550	0.550	0.550	0.550	0.496	4,000
2024-08-01	0.540	0.560	0.540	0.560	0.505	52,100
2024-07-31	0.535	0.550	0.535	0.550	0.496	121,000
2024-07-30	0.540	0.560	0.540	0.540	0.487	110,000
2024-07-29	0.545	0.550	0.540	0.545	0.492	367,300
2024-07-26	0.545	0.545	0.545	0.545	0.492	45,700
2024-07-25	0.555	0.555	0.550	0.555	0.501	295,000
2024-07-24	0.560	0.565	0.550	0.560	0.505	337,100
2024-07-23	0.560	0.560	0.550	0.560	0.505	81,100
2024-07-22	0.555	0.555	0.545	0.550	0.496	527,800
2024-07-19	0.560	0.565	0.560	0.560	0.505	98,000
2024-07-18	0.565	0.575	0.560	0.565	0.510	171,400
2024-07-17	0.570	0.570	0.565	0.565	0.510	113,800
2024-07-16	0.570	0.570	0.570	0.570	0.514	132,000
2024-07-15	0.580	0.585	0.570	0.570	0.514	230,700
2024-07-12	0.575	0.580	0.565	0.580	0.523	203,100
2024-07-11	0.580	0.580	0.570	0.580	0.523	281,200
2024-07-10	0.570	0.580	0.570	0.575	0.519	299,800
2024-07-09	0.555	0.565	0.550	0.565	0.510	347,400
2024-07-05	0.560	0.560	0.555	0.555	0.501	105,400

← NewerPage 9 of 21 · 1,201 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.