N2N Connect Bhd. (0108) Historical Prices

Time Period

Events

MY:0108 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.28	0.28	0.27	0.28	0.28	+3.70%	260,700	0.68
Nov 10, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	57,800	0.15
Nov 09, 2026	0.28	0.28	0.27	0.28	0.28	0.00%	0	0.00
Nov 06, 2026	0.27	0.28	0.27	0.28	0.28	+1.82%	674,900	1.82
Nov 05, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	41,000	0.11
Nov 04, 2026	0.27	0.28	0.27	0.28	0.28	0.00%	30,200	0.08
Nov 03, 2026	0.27	0.28	0.27	0.28	0.28	+5.66%	650,900	1.80
Nov 02, 2026	0.27	0.28	0.27	0.27	0.27	-3.64%	184,200	0.51
Oct 30, 2026	0.28	0.28	0.27	0.28	0.28	-3.51%	195,600	0.55
Oct 29, 2026	0.28	0.29	0.27	0.29	0.29	+1.79%	817,600	2.38
Oct 28, 2026	0.28	0.28	0.27	0.28	0.28	0.00%	5,400	0.02
Oct 27, 2026	0.28	0.29	0.27	0.28	0.28	-1.75%	115,100	0.33
Oct 26, 2026	0.28	0.29	0.27	0.29	0.29	+1.79%	826,800	2.49
Oct 23, 2026	0.28	0.28	0.27	0.28	0.28	-1.75%	50,400	0.15
Oct 22, 2026	0.30	0.30	0.28	0.29	0.29	-5.00%	682,600	2.13
Oct 21, 2026	0.29	0.30	0.28	0.30	0.30	+5.26%	1,270,300	4.22
Oct 20, 2026	0.29	0.29	0.28	0.29	0.29	0.00%	740,000	2.56
Oct 19, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	224,900	0.78
Oct 16, 2026	0.29	0.30	0.29	0.30	0.30	+1.72%	59,100	0.21
Oct 15, 2026	0.29	0.29	0.29	0.29	0.29	0.00%	456,200	1.64
Oct 14, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	247,600	0.90
Oct 13, 2026	0.30	0.30	0.30	0.30	0.30	0.00%	10,000	0.04
Oct 12, 2026	0.30	0.31	0.30	0.30	0.30	0.00%	1,023,400	3.94
Oct 09, 2026	0.30	0.31	0.30	0.30	0.30	-1.67%	17,100	0.07
Oct 08, 2026	0.30	0.31	0.29	0.30	0.30	-3.23%	377,400	1.49
Oct 07, 2026	0.31	0.31	0.30	0.31	0.31	+1.64%	70,700	0.28
Oct 06, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	39,900	0.16
Oct 05, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	104,300	0.42
Oct 02, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	469,700	1.91
Oct 01, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	1,115,300	4.88
Sep 30, 2026	0.31	0.31	0.31	0.31	0.31	+1.64%	20,000	0.09
Sep 29, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	280,000	1.25
Sep 28, 2026	0.31	0.32	0.31	0.31	0.31	0.00%	630,800	2.94
Sep 25, 2026	0.31	0.33	0.31	0.31	0.31	0.00%	2,006,000	10.99
Sep 24, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	720,300	4.18
Sep 23, 2026	0.33	0.33	0.32	0.32	0.32	-3.08%	282,200	1.68
Sep 22, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	211,600	1.28
Sep 21, 2026	0.33	0.34	0.33	0.33	0.33	+1.54%	4,533,200	48.73
Sep 18, 2026	0.31	0.33	0.31	0.33	0.33	+6.56%	1,744,400	26.48
Sep 17, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	128,899	1.99
Sep 16, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	0	0.00
Sep 15, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	87,800	1.37
Sep 14, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	884,800	17.70
Sep 11, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	75,000	1.53
Sep 10, 2026	0.31	0.31	0.31	0.31	0.31	0.00%	20,500	0.42
Sep 09, 2026	0.31	0.31	0.31	0.31	0.31	+1.64%	830,200	22.92
Sep 08, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	56,000	1.58
Sep 07, 2026	0.31	0.31	0.30	0.31	0.31	0.00%	0	0.00
Sep 04, 2026	0.31	0.31	0.31	0.31	0.31	+1.64%	61,800	1.74
Sep 03, 2026	0.31	0.31	0.31	0.31	0.31	-3.17%	26,300	0.75

N2N Connect Bhd. historical prices

N2N Connect Bhd. (0108) Historical Prices

Become an Expert with TipRanks Premium