N2N Connect Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.32	0.32	0.32	0.32	0.32	-	30,000
Aug 6, 2026	0.32	0.32	0.32	0.32	0.32	-	51,000
Aug 5, 2026	0.32	0.32	0.32	0.32	0.32	-	10,000
Aug 4, 2026	0.32	0.32	0.32	0.32	0.32	-	34,000
Jul 31, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	38,500
Jul 30, 2026	0.32	0.32	0.31	0.32	0.32	-	174,900
Jul 29, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	51,500
Jul 28, 2026	0.31	0.31	0.31	0.31	0.31	-	15,000
Jul 24, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	20,000
Jul 22, 2026	0.31	0.32	0.30	0.32	0.32	-	42,400
Jul 21, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	13,400
Jul 20, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	3,200
Jul 17, 2026	0.31	0.32	0.30	0.32	0.32	1.61%	25,300
Jul 16, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	27,200
Jul 15, 2026	0.30	0.31	0.30	0.31	0.31	-	19,300
Jul 14, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	23,200
Jul 13, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	9,000
Jul 10, 2026	0.30	0.31	0.30	0.31	0.31	1.64%	49,900
Jul 7, 2026	0.30	0.31	0.30	0.31	0.31	-	142,000
Jul 6, 2026	0.30	0.31	0.30	0.31	0.31	-	30,000
Jul 3, 2026	0.31	0.31	0.31	0.31	0.31	-	5,000
Jul 2, 2026	0.30	0.31	0.30	0.31	0.31	-	1,200
Jul 1, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	21,400
Jun 30, 2026	0.31	0.31	0.31	0.31	0.31	-	5,100
Jun 29, 2026	0.30	0.31	0.30	0.31	0.31	-3.13%	78,500
Jun 25, 2026	0.30	0.32	0.30	0.32	0.32	6.67%	17,300
Jun 24, 2026	0.30	0.32	0.30	0.30	0.30	-3.23%	9,000
Jun 23, 2026	0.31	0.31	0.31	0.31	0.31	-	34,100
Jun 22, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	64,700
Jun 19, 2026	0.31	0.32	0.31	0.32	0.32	3.28%	34,200
Jun 18, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	2,000
Jun 16, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	4,900
Jun 12, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	54,000
Jun 11, 2026	0.31	0.31	0.31	0.31	0.31	-4.62%	8,200
Jun 10, 2026	0.32	0.34	0.31	0.34	0.33	-1.47%	57,200
Jun 9, 2026	0.31	0.34	0.31	0.34	0.33	6.25%	2,200
Jun 8, 2026	0.32	0.32	0.32	0.32	0.31	-1.54%	12,700
Jun 4, 2026	0.32	0.33	0.32	0.33	0.32	-1.51%	35,000
Jun 3, 2026	0.33	0.33	0.33	0.33	0.32	-1.49%	8,100
May 29, 2026	0.34	0.34	0.34	0.34	0.33	-	2,900
May 28, 2026	0.34	0.34	0.34	0.34	0.33	-2.90%	38,200
May 26, 2026	0.34	0.35	0.34	0.35	0.33	1.47%	19,900
May 25, 2026	0.34	0.34	0.33	0.34	0.33	1.49%	102,300
May 22, 2026	0.33	0.34	0.33	0.34	0.33	-	95,500
May 21, 2026	0.33	0.34	0.33	0.34	0.33	-	102,200
May 20, 2026	0.33	0.34	0.33	0.34	0.33	1.52%	12,600
May 19, 2026	0.33	0.33	0.33	0.33	0.32	-1.49%	10,000
May 18, 2026	0.33	0.35	0.33	0.34	0.33	3.08%	101,500
May 15, 2026	0.33	0.34	0.33	0.33	0.32	-2.98%	70,300
May 14, 2026	0.33	0.34	0.33	0.34	0.33	1.52%	17,300