Advertisement

U.S. markets closed

S&P Futures
5,912.50
+6.50(+0.11%)
Dow Futures
43,565.00
+47.00(+0.11%)
Nasdaq Futures
20,509.00
+25.50(+0.12%)
Russell 2000 Futures
2,295.50
+4.30(+0.19%)
Crude Oil
69.11
-0.11(-0.16%)
Gold
2,742.80
+12.80(+0.47%)

N2N Connect Berhad (0108.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

0.4850

0.0000

(0.00%)

As of 04:50PM MYT. Market open.

Advertisement

Time Period:

Oct 21, 2023 - Oct 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in MYRDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2024	0.4800	0.5050	0.4800	0.4850	0.4850	748,500
Oct 17, 2024	-	-	-	-	-	-
Oct 16, 2024	0.4800	0.4850	0.4750	0.4800	0.4800	121,200
Oct 15, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	490,800
Oct 14, 2024	0.4900	0.4900	0.4850	0.4850	0.4850	51,500
Oct 11, 2024	0.4850	0.4900	0.4850	0.4850	0.4850	35,000
Oct 10, 2024	0.4800	0.4900	0.4800	0.4850	0.4850	26,100
Oct 09, 2024	0.4850	0.4900	0.4800	0.4850	0.4850	99,300
Oct 08, 2024	0.4900	0.4900	0.4850	0.4900	0.4900	82,300
Oct 07, 2024	0.4850	0.5000	0.4850	0.4900	0.4900	120,400
Oct 04, 2024	0.4900	0.4900	0.4850	0.4900	0.4900	40,000
Oct 03, 2024	0.4900	0.4900	0.4850	0.4900	0.4900	118,600
Oct 02, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	138,000
Oct 01, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	39,700
Sep 30, 2024	0.4950	0.4950	0.4850	0.4950	0.4950	129,000
Sep 27, 2024	0.4850	0.4950	0.4850	0.4900	0.4900	25,100
Sep 26, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	21,000
Sep 25, 2024	0.4850	0.4900	0.4850	0.4900	0.4900	82,000
Sep 24, 2024	0.4950	0.4950	0.4850	0.4950	0.4950	15,200
Sep 23, 2024	0.5000	0.5000	0.4850	0.4950	0.4950	67,900
Sep 20, 2024	0.4900	0.5000	0.4850	0.5000	0.5000	50,200
Sep 19, 2024	0.4850	0.5000	0.4850	0.5000	0.5000	144,000
Sep 18, 2024	0.4800	0.4850	0.4800	0.4850	0.4850	5,500
Sep 17, 2024	0.4850	0.4850	0.4800	0.4850	0.4850	203,600
Sep 13, 2024	0.4900	0.4900	0.4800	0.4850	0.4850	234,700
Sep 12, 2024	0.4850	0.4900	0.4850	0.4900	0.4900	8,200
Sep 11, 2024	0.4900	0.4900	0.4850	0.4900	0.4900	75,300
Sep 10, 2024	0.4900	0.4950	0.4850	0.4950	0.4950	31,200
Sep 09, 2024	0.4800	0.5150	0.4800	0.5000	0.5000	14,200
Sep 06, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	28,000
Sep 06, 2024	0.01 Dividend
Sep 05, 2024	0.5050	0.5100	0.4950	0.5000	0.4900	90,100
Sep 04, 2024	0.5100	0.5100	0.5100	0.5100	0.4998	100,000
Sep 03, 2024	0.5050	0.5150	0.5050	0.5150	0.5047	18,400
Sep 02, 2024	0.5100	0.5100	0.5000	0.5050	0.4949	76,100
Aug 30, 2024	0.4950	0.5150	0.4900	0.5100	0.4998	343,800
Aug 29, 2024	0.5100	0.5100	0.5000	0.5000	0.4900	250,800
Aug 28, 2024	0.5100	0.5100	0.5000	0.5100	0.4998	917,200
Aug 27, 2024	0.5050	0.5100	0.5050	0.5100	0.4998	52,000
Aug 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5096	-
Aug 23, 2024	0.5050	0.5200	0.5000	0.5200	0.5096	283,100
Aug 22, 2024	0.5200	0.5250	0.5200	0.5250	0.5145	8,900
Aug 21, 2024	0.5200	0.5250	0.5050	0.5250	0.5145	241,700
Aug 20, 2024	0.5100	0.5200	0.5100	0.5200	0.5096	548,000
Aug 19, 2024	0.5050	0.5200	0.5000	0.5200	0.5096	66,000
Aug 16, 2024	0.5100	0.5150	0.5000	0.5150	0.5047	244,500
Aug 15, 2024	0.5200	0.5200	0.5050	0.5150	0.5047	96,100
Aug 14, 2024	0.5200	0.5250	0.5150	0.5250	0.5145	133,000
Aug 13, 2024	0.5200	0.5200	0.5100	0.5200	0.5096	182,400
Aug 12, 2024	0.5200	0.5250	0.5200	0.5250	0.5145	285,700
Aug 09, 2024	0.5150	0.5250	0.5150	0.5250	0.5145	259,000
Aug 08, 2024	0.5000	0.5150	0.5000	0.5150	0.5047	65,000
Aug 07, 2024	0.5000	0.5250	0.5000	0.5200	0.5096	312,900
Aug 06, 2024	0.4950	0.5000	0.4850	0.5000	0.4900	586,100
Aug 05, 2024	0.5300	0.5350	0.4800	0.4850	0.4753	1,224,100
Aug 02, 2024	0.5500	0.5500	0.5500	0.5500	0.5390	4,000
Aug 01, 2024	0.5400	0.5600	0.5400	0.5600	0.5488	52,100
Jul 31, 2024	0.5350	0.5500	0.5350	0.5500	0.5390	121,000
Jul 30, 2024	0.5400	0.5600	0.5400	0.5400	0.5292	110,000
Jul 29, 2024	0.5450	0.5500	0.5400	0.5450	0.5341	367,300
Jul 26, 2024	0.5450	0.5450	0.5450	0.5450	0.5341	45,700
Jul 25, 2024	0.5550	0.5550	0.5500	0.5550	0.5439	295,000
Jul 24, 2024	0.5600	0.5650	0.5500	0.5600	0.5488	337,100
Jul 23, 2024	0.5600	0.5600	0.5500	0.5600	0.5488	81,100
Jul 22, 2024	0.5550	0.5550	0.5450	0.5500	0.5390	527,800
Jul 19, 2024	0.5600	0.5650	0.5600	0.5600	0.5488	98,000
Jul 18, 2024	0.5650	0.5750	0.5600	0.5650	0.5537	171,400
Jul 17, 2024	0.5700	0.5700	0.5650	0.5650	0.5537	113,800
Jul 16, 2024	0.5700	0.5700	0.5700	0.5700	0.5586	132,000
Jul 15, 2024	0.5800	0.5850	0.5700	0.5700	0.5586	230,700
Jul 12, 2024	0.5750	0.5800	0.5650	0.5800	0.5684	203,100
Jul 11, 2024	0.5800	0.5800	0.5700	0.5800	0.5684	281,200
Jul 10, 2024	0.5700	0.5800	0.5700	0.5750	0.5635	299,800
Jul 09, 2024	0.5550	0.5650	0.5500	0.5650	0.5537	347,400
Jul 05, 2024	0.5600	0.5600	0.5550	0.5550	0.5439	105,400
Jul 04, 2024	0.5700	0.5700	0.5600	0.5650	0.5537	168,900
Jul 03, 2024	0.5600	0.5750	0.5500	0.5750	0.5635	411,600
Jul 02, 2024	0.5500	0.5600	0.5400	0.5600	0.5488	87,500
Jul 01, 2024	0.5350	0.5500	0.5350	0.5500	0.5390	197,600
Jun 28, 2024	0.5350	0.5400	0.5300	0.5350	0.5243	87,100
Jun 27, 2024	0.5400	0.5450	0.5350	0.5350	0.5243	177,500
Jun 26, 2024	0.5450	0.5450	0.5350	0.5450	0.5341	241,400
Jun 25, 2024	0.5500	0.5500	0.5450	0.5450	0.5341	106,300
Jun 24, 2024	0.5550	0.5550	0.5450	0.5500	0.5390	160,100
Jun 21, 2024	0.5550	0.5600	0.5500	0.5600	0.5488	99,900
Jun 20, 2024	0.5600	0.5600	0.5500	0.5600	0.5488	163,000
Jun 19, 2024	0.5600	0.5600	0.5400	0.5600	0.5488	709,300
Jun 18, 2024	0.5650	0.5650	0.5600	0.5600	0.5488	415,300
Jun 14, 2024	0.5800	0.5800	0.5650	0.5700	0.5586	721,900
Jun 13, 2024	0.5850	0.5900	0.5800	0.5850	0.5733	1,236,400
Jun 12, 2024	0.5650	0.5850	0.5650	0.5800	0.5684	3,935,100
Jun 11, 2024	0.5400	0.5550	0.5400	0.5550	0.5439	1,051,300
Jun 10, 2024	0.5300	0.5350	0.5250	0.5300	0.5194	155,700
Jun 07, 2024	0.5300	0.5300	0.5250	0.5300	0.5194	129,000
Jun 06, 2024	0.5150	0.5300	0.5150	0.5300	0.5194	255,100
Jun 05, 2024	0.5250	0.5250	0.5100	0.5150	0.5047	384,300
Jun 04, 2024	0.5250	0.5300	0.5150	0.5250	0.5145	298,000
May 31, 2024	0.5250	0.5250	0.5150	0.5250	0.5145	143,400
May 30, 2024	0.5200	0.5300	0.5150	0.5250	0.5145	567,200
May 29, 2024	0.5250	0.5300	0.5150	0.5250	0.5145	1,156,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,912.50+6.50(+0.11%)

Dow Futures43,565.00+47.00(+0.11%)

Nasdaq Futures20,509.00+25.50(+0.12%)

Russell 2000 Futures2,295.50+4.30(+0.19%)

Crude Oil69.11-0.11(-0.16%)

Gold2,742.80+12.80(+0.47%)

N2N Connect Berhad (0108.KL)

S&P Futures
5,912.50
+6.50(+0.11%)

Dow Futures
43,565.00
+47.00(+0.11%)

Nasdaq Futures
20,509.00
+25.50(+0.12%)

Russell 2000 Futures
2,295.50
+4.30(+0.19%)

Crude Oil
69.11
-0.11(-0.16%)

Gold
2,742.80
+12.80(+0.47%)