N2N Connect Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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