N2N Connect Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	8,100
May 29, 2026	0.34	0.34	0.34	0.34	0.34	-	2,900
May 28, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	38,200
May 26, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	19,900
May 25, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	102,300
May 22, 2026	0.33	0.34	0.33	0.34	0.34	-	95,500
May 21, 2026	0.33	0.34	0.33	0.34	0.34	-	102,200
May 20, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	12,600
May 19, 2026	0.33	0.33	0.33	0.33	0.33	-1.49%	10,000
May 18, 2026	0.33	0.35	0.33	0.34	0.34	3.08%	101,500
May 15, 2026	0.33	0.34	0.33	0.33	0.33	-2.99%	70,300
May 14, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	17,300
May 12, 2026	0.33	0.35	0.32	0.33	0.33	3.13%	83,200
May 11, 2026	0.32	0.32	0.32	0.32	0.32	-	25,000
May 8, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	13,800
May 7, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	155,800
May 6, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	17,000
May 5, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	41,000
May 4, 2026	0.32	0.32	0.32	0.32	0.32	-	48,000
Apr 30, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	76,000
Apr 29, 2026	0.33	0.33	0.33	0.33	0.33	-	51,000
Apr 28, 2026	0.32	0.33	0.31	0.33	0.33	1.54%	69,200
Apr 27, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	36,300
Apr 24, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	22,500
Apr 23, 2026	0.33	0.33	0.33	0.33	0.33	-	10,800
Apr 22, 2026	0.31	0.33	0.31	0.33	0.33	-	43,200
Apr 21, 2026	0.31	0.33	0.31	0.33	0.33	4.84%	97,800
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	29,900
Apr 17, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	79,000
Apr 16, 2026	0.32	0.32	0.31	0.32	0.32	-	65,200
Apr 15, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	43,700
Apr 14, 2026	0.31	0.31	0.31	0.31	0.31	-	23,100
Apr 13, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	635,300
Apr 10, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	18,200
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-	60,600
Apr 8, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	40,400
Apr 7, 2026	0.32	0.33	0.29	0.32	0.32	-	800,900
Apr 6, 2026	0.31	0.32	0.31	0.32	0.32	-	21,200
Apr 3, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	19,600
Apr 2, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	3,500
Apr 1, 2026	0.32	0.32	0.32	0.32	0.32	-	10,000
Mar 31, 2026	0.32	0.32	0.32	0.32	0.32	-4.55%	47,600
Mar 27, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	21,800
Mar 26, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	17,800
Mar 24, 2026	0.33	0.33	0.33	0.33	0.33	-	2,500
Mar 19, 2026	0.33	0.33	0.31	0.33	0.33	4.76%	73,200
Mar 18, 2026	0.32	0.32	0.32	0.32	0.32	-4.55%	8,400
Mar 17, 2026	0.32	0.33	0.32	0.33	0.33	-1.49%	12,400
Mar 16, 2026	0.31	0.34	0.31	0.34	0.34	4.69%	15,700
Mar 13, 2026	0.33	0.33	0.32	0.32	0.32	-	17,000