N2N Connect Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.40	0.40	0.38	0.39	0.39	-2.53%	468,000
Aug 25, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	25,000
Aug 22, 2025	0.40	0.42	0.40	0.40	0.40	-	39,200
Aug 21, 2025	0.39	0.40	0.38	0.40	0.40	-	551,200
Aug 20, 2025	0.40	0.41	0.39	0.40	0.40	-1.23%	762,500
Aug 19, 2025	0.41	0.42	0.41	0.41	0.41	-3.57%	313,900
Aug 14, 2025	0.41	0.42	0.41	0.42	0.42	3.70%	55,100
Aug 13, 2025	0.41	0.41	0.41	0.41	0.41	-	43,000
Aug 12, 2025	0.41	0.41	0.41	0.41	0.41	-	20,000
Aug 11, 2025	0.41	0.41	0.41	0.41	0.41	-5.81%	222,800
Aug 8, 2025	0.43	0.43	0.43	0.43	0.43	-	3,000
Aug 7, 2025	0.41	0.43	0.41	0.43	0.43	4.88%	20,100
Aug 6, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	27,000
Aug 5, 2025	0.41	0.42	0.41	0.41	0.41	-	230,500
Aug 4, 2025	0.42	0.43	0.41	0.41	0.41	-2.41%	204,300
Aug 1, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	327,900
Jul 31, 2025	0.43	0.43	0.42	0.42	0.42	-	94,900
Jul 30, 2025	0.42	0.43	0.42	0.42	0.42	-	94,700
Jul 29, 2025	0.43	0.43	0.42	0.42	0.42	1.20%	116,500
Jul 28, 2025	0.42	0.43	0.42	0.42	0.42	-	258,500
Jul 25, 2025	0.42	0.42	0.42	0.42	0.42	-	15,800
Jul 23, 2025	0.42	0.43	0.42	0.42	0.42	1.22%	8,300
Jul 22, 2025	0.41	0.43	0.41	0.41	0.41	-	38,200
Jul 21, 2025	0.41	0.41	0.41	0.41	0.41	-	11,800
Jul 18, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	174,400
Jul 17, 2025	0.43	0.44	0.42	0.42	0.42	-1.19%	73,300
Jul 16, 2025	0.42	0.42	0.42	0.42	0.42	-	342,500
Jul 15, 2025	0.42	0.43	0.42	0.42	0.42	-	179,400
Jul 14, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	7,000
Jul 11, 2025	0.43	0.43	0.41	0.41	0.41	-2.38%	166,700
Jul 10, 2025	0.41	0.42	0.41	0.42	0.42	6.33%	20,000
Jul 9, 2025	0.39	0.40	0.39	0.40	0.40	3.95%	218,000
Jul 8, 2025	0.41	0.41	0.38	0.38	0.38	-7.32%	3,700
Jul 7, 2025	0.41	0.42	0.41	0.41	0.41	-	83,000
Jul 4, 2025	0.41	0.41	0.41	0.41	0.41	-	43,100
Jul 3, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	260,100
Jul 2, 2025	0.42	0.42	0.42	0.42	0.42	-	43,200
Jul 1, 2025	0.42	0.42	0.42	0.42	0.42	-	6,000
Jun 30, 2025	0.43	0.43	0.42	0.42	0.42	-	500
Jun 26, 2025	0.42	0.42	0.42	0.42	0.42	-	74,800
Jun 25, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	14,100
Jun 24, 2025	0.42	0.42	0.41	0.41	0.41	-	32,800
Jun 23, 2025	0.41	0.42	0.41	0.41	0.41	-1.20%	52,100
Jun 20, 2025	0.42	0.42	0.42	0.42	0.42	-	25,000
Jun 19, 2025	0.42	0.42	0.42	0.42	0.42	-	38,700
Jun 18, 2025	0.42	0.42	0.42	0.42	0.42	-	15,000
Jun 17, 2025	0.42	0.43	0.42	0.42	0.42	-	50,300
Jun 16, 2025	0.42	0.42	0.42	0.42	0.42	-	646,000
Jun 13, 2025	0.42	0.43	0.42	0.42	0.42	-	418,100
Jun 12, 2025	0.42	0.43	0.41	0.42	0.42	-	239,100