N2N Connect Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	60,000
Mar 11, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	95,700
Mar 10, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	59,600
Mar 9, 2026	0.32	0.33	0.31	0.31	0.31	-7.46%	172,900
Mar 6, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	4,200
Mar 4, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	70,300
Mar 3, 2026	0.33	0.34	0.33	0.34	0.34	-	15,800
Mar 2, 2026	0.33	0.34	0.33	0.34	0.34	-	40,200
Feb 27, 2026	0.33	0.34	0.33	0.34	0.34	-	86,000
Feb 26, 2026	0.34	0.34	0.34	0.34	0.34	-	40,400
Feb 25, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	9,300
Feb 24, 2026	0.34	0.34	0.33	0.33	0.33	-	20,000
Feb 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	10,500
Feb 19, 2026	0.33	0.34	0.33	0.34	0.34	-	16,000
Feb 16, 2026	0.32	0.34	0.32	0.34	0.34	-	3,000
Feb 12, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	28,200
Feb 11, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	10,000
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	-	20,400
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	3,000
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	19,000
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	-	37,900
Feb 3, 2026	0.34	0.34	0.33	0.33	0.33	-	28,000
Jan 30, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	7,100
Jan 29, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	165,900
Jan 28, 2026	0.35	0.35	0.34	0.35	0.35	-2.82%	38,300