N2N Connect Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	4,200
Mar 4, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	70,300
Mar 3, 2026	0.33	0.34	0.33	0.34	0.34	-	15,800
Mar 2, 2026	0.33	0.34	0.33	0.34	0.34	-	40,200
Feb 27, 2026	0.33	0.34	0.33	0.34	0.34	-	86,000
Feb 26, 2026	0.34	0.34	0.34	0.34	0.34	-	40,400
Feb 25, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	9,300
Feb 24, 2026	0.34	0.34	0.33	0.33	0.33	-	20,000
Feb 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	10,500
Feb 19, 2026	0.33	0.34	0.33	0.34	0.34	-	16,000
Feb 16, 2026	0.32	0.34	0.32	0.34	0.34	-	3,000
Feb 12, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	28,200
Feb 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	10,000
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	-	20,400
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	3,000
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	19,000
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	-	37,900
Feb 3, 2026	0.34	0.34	0.33	0.33	0.33	-	28,000
Jan 30, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	7,100
Jan 29, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	165,900
Jan 28, 2026	0.35	0.35	0.34	0.35	0.35	-2.82%	38,300
Jan 27, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	22,000
Jan 26, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	109,800
Jan 23, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	43,000
Jan 22, 2026	0.35	0.35	0.34	0.35	0.35	-	24,100
Jan 21, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	70,200
Jan 20, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Jan 19, 2026	0.34	0.34	0.34	0.34	0.34	-	116,400
Jan 16, 2026	0.34	0.34	0.34	0.34	0.34	-	44,000
Jan 15, 2026	0.34	0.34	0.34	0.34	0.34	-	45,000
Jan 14, 2026	0.34	0.34	0.34	0.34	0.34	-	52,100
Jan 13, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	56,600
Jan 12, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	45,000
Jan 9, 2026	0.34	0.34	0.34	0.34	0.34	-	5,000
Jan 8, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	75,600
Jan 7, 2026	0.34	0.35	0.34	0.35	0.35	-	14,300
Jan 6, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	54,000
Jan 2, 2026	0.34	0.35	0.34	0.35	0.35	-2.82%	40,900
Dec 31, 2025	0.34	0.36	0.34	0.36	0.36	4.41%	6,800
Dec 30, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	16,000
Dec 29, 2025	0.35	0.35	0.35	0.35	0.35	-	10,000
Dec 26, 2025	0.33	0.35	0.33	0.35	0.35	-	15,200
Dec 22, 2025	0.33	0.35	0.33	0.35	0.35	2.94%	74,400
Dec 19, 2025	0.34	0.34	0.33	0.34	0.34	-1.45%	38,000
Dec 18, 2025	0.34	0.35	0.33	0.35	0.35	-1.43%	305,800
Dec 17, 2025	0.34	0.35	0.34	0.35	0.35	-	53,300
Dec 16, 2025	0.34	0.35	0.34	0.35	0.35	1.45%	58,500
Dec 15, 2025	0.34	0.35	0.34	0.35	0.35	4.55%	25,100
Dec 12, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	81,300
Dec 11, 2025	0.34	0.35	0.34	0.35	0.35	-	14,300
Dec 10, 2025	0.34	0.35	0.34	0.35	0.35	-	46,800
Dec 9, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	5,000
Dec 8, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	27,500
Dec 5, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	45,300
Dec 4, 2025	0.33	0.35	0.33	0.34	0.34	-4.29%	38,800
Dec 3, 2025	0.34	0.35	0.34	0.35	0.34	1.45%	339,500
Dec 2, 2025	0.35	0.35	0.34	0.35	0.34	-1.43%	65,300
Dec 1, 2025	0.34	0.35	0.34	0.35	0.34	1.45%	89,300
Nov 28, 2025	0.35	0.35	0.35	0.35	0.34	-1.43%	14,000
Nov 27, 2025	0.34	0.35	0.34	0.35	0.34	-	83,400
Nov 24, 2025	0.34	0.35	0.34	0.35	0.34	2.94%	29,800
Nov 21, 2025	0.34	0.35	0.34	0.34	0.33	-1.45%	57,100
Nov 20, 2025	0.34	0.35	0.34	0.35	0.34	1.47%	79,500
Nov 19, 2025	0.34	0.34	0.33	0.34	0.33	3.03%	21,000
Nov 18, 2025	0.33	0.33	0.33	0.33	0.32	-	11,200
Nov 17, 2025	0.34	0.34	0.33	0.33	0.32	-1.49%	46,200
Nov 14, 2025	0.35	0.35	0.34	0.34	0.33	-2.90%	13,500
Nov 12, 2025	0.35	0.35	0.35	0.35	0.34	-1.43%	69,300
Nov 10, 2025	0.36	0.36	0.35	0.35	0.34	-1.41%	15,500
Nov 7, 2025	0.35	0.36	0.35	0.36	0.34	4.41%	36,900
Nov 6, 2025	0.34	0.35	0.34	0.34	0.33	-	140,000
Nov 5, 2025	0.35	0.35	0.34	0.34	0.33	-1.45%	36,000
Nov 4, 2025	0.35	0.36	0.35	0.35	0.34	-1.43%	50,000
Nov 3, 2025	0.36	0.36	0.35	0.35	0.34	-1.41%	27,600
Oct 31, 2025	0.36	0.36	0.36	0.36	0.34	-1.39%	28,000
Oct 30, 2025	0.37	0.37	0.36	0.36	0.35	-2.70%	28,000
Oct 29, 2025	0.37	0.37	0.36	0.37	0.36	-	101,000
Oct 28, 2025	0.37	0.37	0.36	0.37	0.36	1.37%	30,400
Oct 27, 2025	0.37	0.37	0.36	0.37	0.35	-1.35%	228,000
Oct 24, 2025	0.37	0.37	0.36	0.37	0.36	-	78,800
Oct 23, 2025	0.37	0.37	0.37	0.37	0.36	-	22,000
Oct 22, 2025	0.37	0.37	0.37	0.37	0.36	-	40,000
Oct 21, 2025	0.37	0.37	0.37	0.37	0.36	1.37%	10,000
Oct 17, 2025	0.37	0.37	0.37	0.37	0.35	-1.35%	73,200
Oct 16, 2025	0.37	0.37	0.37	0.37	0.36	-	24,000
Oct 15, 2025	0.37	0.38	0.37	0.37	0.36	2.78%	27,800
Oct 14, 2025	0.37	0.37	0.36	0.36	0.35	-2.70%	48,000
Oct 13, 2025	0.37	0.37	0.37	0.37	0.36	-	75,000
Oct 10, 2025	0.37	0.37	0.37	0.37	0.36	-1.33%	34,000
Oct 9, 2025	0.38	0.38	0.38	0.38	0.36	-	27,900
Oct 8, 2025	0.38	0.38	0.37	0.38	0.36	1.35%	78,000
Oct 7, 2025	0.38	0.38	0.37	0.37	0.36	-1.33%	182,300
Oct 6, 2025	0.38	0.38	0.37	0.38	0.36	1.35%	108,100
Oct 3, 2025	0.38	0.40	0.37	0.37	0.36	-1.33%	2,099,800
Oct 2, 2025	0.38	0.38	0.38	0.38	0.36	-1.32%	114,700
Oct 1, 2025	0.38	0.38	0.38	0.38	0.37	-	72,900
Sep 30, 2025	0.38	0.38	0.38	0.38	0.37	-	113,600
Sep 29, 2025	0.38	0.39	0.38	0.38	0.37	-	101,500
Sep 26, 2025	0.38	0.38	0.38	0.38	0.37	1.33%	45,000
Sep 25, 2025	0.38	0.38	0.37	0.38	0.36	-	96,800