N2N Connect Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	17,100
Oct 8, 2026	0.30	0.31	0.29	0.30	0.30	-3.23%	377,400
Oct 7, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	70,700
Oct 6, 2026	0.31	0.31	0.30	0.31	0.31	-	39,900
Oct 5, 2026	0.31	0.31	0.30	0.31	0.31	-	104,300
Oct 2, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	469,700
Oct 1, 2026	0.31	0.32	0.31	0.31	0.31	-	1,115,300
Sep 30, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	20,000
Sep 29, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	280,000
Sep 28, 2026	0.31	0.32	0.31	0.31	0.31	-	630,800
Sep 25, 2026	0.31	0.33	0.31	0.31	0.31	-	2,006,000
Sep 24, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	720,300
Sep 23, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	282,200
Sep 22, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	211,600
Sep 21, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	4,533,200
Sep 18, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	1,744,400
Sep 17, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	128,900
Sep 15, 2026	0.31	0.31	0.31	0.31	0.31	-	87,800
Sep 14, 2026	0.31	0.31	0.31	0.31	0.31	-	884,800
Sep 11, 2026	0.31	0.31	0.31	0.31	0.31	-	75,000
Sep 10, 2026	0.31	0.31	0.31	0.31	0.31	-	20,500
Sep 9, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	830,200
Sep 8, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	56,000
Sep 4, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	61,800
Sep 3, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	26,300
Sep 1, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	75,200
Aug 28, 2026	0.31	0.31	0.31	0.31	0.31	-6.06%	2,000
Aug 27, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	35,300
Aug 26, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	300,300
Aug 24, 2026	0.32	0.32	0.32	0.32	0.32	-	220,000
Aug 21, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	88,100
Aug 20, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	10,200
Aug 18, 2026	0.32	0.32	0.32	0.32	0.32	-	5,000
Aug 17, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	86,200
Aug 12, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	61,200
Aug 11, 2026	0.32	0.32	0.32	0.32	0.32	-	35,000
Aug 10, 2026	0.32	0.32	0.32	0.32	0.32	-	78,600
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