N2N Connect Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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