Kuala Lumpur - Delayed Quote MYR

N2N Connect Berhad (0108.KL)

Compare
0.4850 +0.0050 (+1.04%)
At close: October 18 at 4:50 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 0.4800 0.5050 0.4800 0.4850 0.4850 748,500
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 9, 2024 0.4850 0.4900 0.4800 0.4850 0.4850 99,300
Oct 8, 2024 0.4900 0.4900 0.4850 0.4900 0.4900 82,300
Oct 7, 2024 0.4850 0.5000 0.4850 0.4900 0.4900 120,400
Oct 4, 2024 0.4900 0.4900 0.4850 0.4900 0.4900 40,000
Oct 3, 2024 0.4900 0.4900 0.4850 0.4900 0.4900 118,600
Oct 2, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 138,000
Oct 1, 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 9, 2024 0.4800 0.5150 0.4800 0.5000 0.5000 14,200
Sep 6, 2024 0.0100 Dividend
Sep 6, 2024 0.4950 0.4950 0.4900 0.4900 0.4900 28,000
Sep 5, 2024 0.5050 0.5100 0.4950 0.5000 0.4900 90,100
Sep 4, 2024 0.5100 0.5100 0.5100 0.5100 0.4998 100,000
Sep 3, 2024 0.5050 0.5150 0.5050 0.5150 0.5047 18,400
Sep 2, 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 9, 2024 0.5150 0.5250 0.5150 0.5250 0.5145 259,000
Aug 8, 2024 0.5000 0.5150 0.5000 0.5150 0.5047 65,000
Aug 7, 2024 0.5000 0.5250 0.5000 0.5200 0.5096 312,900
Aug 6, 2024 0.4950 0.5000 0.4850 0.5000 0.4900 586,100
Aug 5, 2024 0.5300 0.5350 0.4800 0.4850 0.4753 1,224,100
Aug 2, 2024 0.5500 0.5500 0.5500 0.5500 0.5390 4,000
Aug 1, 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 9, 2024 0.5550 0.5650 0.5500 0.5650 0.5537 347,400
Jul 5, 2024 0.5600 0.5600 0.5550 0.5550 0.5439 105,400
Jul 4, 2024 0.5700 0.5700 0.5600 0.5650 0.5537 168,900
Jul 3, 2024 0.5600 0.5750 0.5500 0.5750 0.5635 411,600
Jul 2, 2024 0.5500 0.5600 0.5400 0.5600 0.5488 87,500
Jul 1, 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 7, 2024 0.5300 0.5300 0.5250 0.5300 0.5194 129,000
Jun 6, 2024 0.5150 0.5300 0.5150 0.5300 0.5194 255,100
Jun 5, 2024 0.5250 0.5250 0.5100 0.5150 0.5047 384,300
Jun 4, 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
May 28, 2024 0.5350 0.5350 0.5200 0.5300 0.5194 697,500
May 27, 2024 0.5500 0.5550 0.5300 0.5350 0.5243 1,271,300
May 24, 2024 0.5200 0.5500 0.5100 0.5500 0.5390 3,655,600
May 23, 2024 0.5100 0.5150 0.5100 0.5150 0.5047 257,000
May 21, 2024 0.5200 0.5200 0.5050 0.5150 0.5047 199,000
May 20, 2024 0.5200 0.5250 0.5200 0.5250 0.5145 254,700
May 17, 2024 0.5050 0.5200 0.5050 0.5200 0.5096 170,100
May 16, 2024 0.5150 0.5150 0.5100 0.5100 0.4998 410,600
May 15, 2024 0.5050 0.5200 0.5000 0.5150 0.5047 683,000
May 14, 2024 0.4900 0.5100 0.4900 0.5050 0.4949 2,388,500
May 13, 2024 0.4850 0.4950 0.4850 0.4900 0.4802 220,300
May 10, 2024 0.4800 0.4900 0.4800 0.4800 0.4704 282,900
May 9, 2024 0.4850 0.4900 0.4800 0.4800 0.4704 213,800
May 8, 2024 0.4850 0.4950 0.4850 0.4900 0.4802 174,800
May 7, 2024 0.4800 0.4850 0.4800 0.4850 0.4753 36,000
May 6, 2024 0.4800 0.4800 0.4800 0.4800 0.4704 129,000
May 3, 2024 0.4800 0.4850 0.4800 0.4800 0.4704 40,700
May 2, 2024 0.4850 0.4850 0.4800 0.4800 0.4704 34,000
Apr 30, 2024 0.4850 0.4850 0.4800 0.4850 0.4753 50,000
Apr 29, 2024 0.4800 0.4900 0.4800 0.4900 0.4802 105,000
Apr 26, 2024 0.4850 0.4850 0.4800 0.4800 0.4704 23,000
Apr 25, 2024 0.4850 0.4850 0.4850 0.4850 0.4753 31,000
Apr 24, 2024 0.4850 0.4850 0.4850 0.4850 0.4753 76,000
Apr 23, 2024 0.4800 0.4900 0.4800 0.4850 0.4753 203,900
Apr 22, 2024 0.4750 0.4750 0.4650 0.4750 0.4655 157,900
Apr 19, 2024 0.4800 0.4800 0.4650 0.4700 0.4606 230,000
Apr 18, 2024 0.4750 0.4800 0.4750 0.4800 0.4704 30,000
Apr 17, 2024 0.4750 0.4800 0.4750 0.4800 0.4704 64,000
Apr 16, 2024 0.4850 0.4850 0.4800 0.4800 0.4704 209,900
Apr 15, 2024 0.4950 0.4950 0.4950 0.4950 0.4851 14,000
Apr 12, 2024 0.4850 0.5000 0.4850 0.5000 0.4900 5,700
Apr 9, 2024 0.4900 0.5000 0.4850 0.5000 0.4900 308,300
Apr 8, 2024 0.4900 0.5000 0.4850 0.5000 0.4900 59,700
Apr 5, 2024 0.4950 0.4950 0.4800 0.4900 0.4802 73,100
Apr 4, 2024 0.4850 0.4950 0.4800 0.4950 0.4851 638,200
Apr 3, 2024 0.4800 0.4800 0.4800 0.4800 0.4704 49,000
Apr 2, 2024 0.4850 0.4850 0.4800 0.4850 0.4753 153,500
Apr 1, 2024 0.4850 0.4900 0.4800 0.4900 0.4802 47,500
Mar 29, 2024 0.4950 0.4950 0.4800 0.4900 0.4802 63,700
Mar 27, 2024 0.4900 0.5000 0.4850 0.4900 0.4802 139,600
Mar 26, 2024 0.4750 0.4900 0.4750 0.4900 0.4802 30,000
Mar 25, 2024 0.4800 0.4800 0.4750 0.4750 0.4655 71,000
Mar 22, 2024 0.4850 0.4850 0.4750 0.4850 0.4753 82,300
Mar 21, 2024 0.4900 0.4900 0.4800 0.4800 0.4704 115,200
Mar 20, 2024 0.4800 0.4900 0.4800 0.4900 0.4802 131,900
Mar 19, 2024 0.4850 0.4900 0.4800 0.4900 0.4802 90,500
Mar 18, 2024 0.4900 0.4950 0.4900 0.4900 0.4802 62,000
Mar 15, 2024 0.4950 0.5100 0.4800 0.4900 0.4802 164,300
Mar 14, 2024 0.0100 Dividend
Mar 14, 2024 0.4850 0.4900 0.4800 0.4900 0.4802 76,100
Mar 13, 2024 0.4800 0.4900 0.4800 0.4900 0.4704 134,100
Mar 12, 2024 0.4800 0.4800 0.4750 0.4800 0.4608 417,100
Mar 11, 2024 0.4750 0.4850 0.4750 0.4800 0.4608 87,500
Mar 8, 2024 0.4750 0.4800 0.4750 0.4800 0.4608 233,100
Mar 7, 2024 0.4900 0.4900 0.4750 0.4800 0.4608 1,038,400
Mar 6, 2024 0.4850 0.4900 0.4800 0.4900 0.4704 96,700
Mar 5, 2024 0.4850 0.4900 0.4850 0.4850 0.4656 60,400
Mar 4, 2024 0.4800 0.4850 0.4800 0.4850 0.4656 131,100
Mar 1, 2024 0.4800 0.4850 0.4800 0.4850 0.4656 134,800
Feb 29, 2024 0.4900 0.4900 0.4800 0.4850 0.4656 194,000
Feb 28, 2024 0.5000 0.5000 0.4900 0.4900 0.4704 581,400
Feb 27, 2024 0.5100 0.5100 0.5000 0.5000 0.4800 775,500
Feb 26, 2024 0.5150 0.5250 0.5150 0.5250 0.5040 133,000
Feb 23, 2024 0.5200 0.5200 0.5100 0.5200 0.4992 193,700
Feb 22, 2024 0.5200 0.5200 0.5200 0.5200 0.4992 191,300
Feb 21, 2024 0.5250 0.5250 0.5150 0.5150 0.4944 164,200
Feb 20, 2024 0.5200 0.5250 0.5150 0.5150 0.4944 225,000
Feb 19, 2024 0.5200 0.5250 0.5150 0.5250 0.5040 247,900
Feb 16, 2024 0.5100 0.5200 0.5100 0.5200 0.4992 233,400
Feb 15, 2024 0.5050 0.5150 0.5050 0.5150 0.4944 265,400
Feb 14, 2024 0.4950 0.5050 0.4950 0.5000 0.4800 120,200
Feb 13, 2024 0.5050 0.5050 0.4950 0.4950 0.4752 295,500
Feb 9, 2024 0.5100 0.5100 0.4950 0.5050 0.4848 480,200
Feb 8, 2024 0.5100 0.5100 0.5000 0.5100 0.4896 787,000
Feb 7, 2024 0.5250 0.5250 0.5100 0.5100 0.4896 771,500
Feb 6, 2024 0.5250 0.5250 0.5150 0.5250 0.5040 390,500
Feb 5, 2024 0.5200 0.5250 0.5200 0.5250 0.5040 60,100
Feb 2, 2024 0.5250 0.5250 0.5150 0.5250 0.5040 214,200
Jan 31, 2024 0.5250 0.5300 0.5250 0.5300 0.5088 38,600
Jan 30, 2024 0.5250 0.5300 0.5250 0.5300 0.5088 52,400
Jan 29, 2024 0.5250 0.5250 0.5200 0.5250 0.5040 128,900
Jan 26, 2024 0.5250 0.5300 0.5250 0.5300 0.5088 284,300
Jan 24, 2024 0.5300 0.5300 0.5200 0.5300 0.5088 75,400
Jan 23, 2024 0.5250 0.5300 0.5150 0.5300 0.5088 203,700
Jan 22, 2024 0.5300 0.5300 0.5200 0.5300 0.5088 311,000
Jan 19, 2024 0.5150 0.5350 0.5100 0.5350 0.5136 666,300
Jan 18, 2024 0.5250 0.5300 0.5100 0.5300 0.5088 814,500
Jan 17, 2024 0.5300 0.5300 0.5250 0.5300 0.5088 460,500
Jan 16, 2024 0.5300 0.5350 0.5250 0.5350 0.5136 535,400
Jan 15, 2024 0.5400 0.5400 0.5200 0.5350 0.5136 429,000
Jan 12, 2024 0.5350 0.5400 0.5200 0.5400 0.5184 655,600
Jan 11, 2024 0.5200 0.5400 0.5200 0.5350 0.5136 656,500
Jan 10, 2024 0.5250 0.5250 0.5150 0.5250 0.5040 246,500
Jan 9, 2024 0.5300 0.5300 0.5100 0.5250 0.5040 412,200
Jan 8, 2024 0.5200 0.5350 0.5200 0.5350 0.5136 1,108,600
Jan 5, 2024 0.5050 0.5200 0.5050 0.5200 0.4992 545,600
Jan 4, 2024 0.5050 0.5150 0.5000 0.5150 0.4944 264,400
Jan 3, 2024 0.5000 0.5100 0.4950 0.5100 0.4896 239,000
Jan 2, 2024 0.5000 0.5050 0.5000 0.5050 0.4848 629,400
Dec 29, 2023 0.4950 0.5100 0.4950 0.5000 0.4800 554,100
Dec 28, 2023 0.5000 0.5000 0.4900 0.5000 0.4800 348,900
Dec 27, 2023 0.4950 0.5000 0.4950 0.5000 0.4800 207,700
Dec 26, 2023 0.5000 0.5000 0.4850 0.4950 0.4752 368,300
Dec 22, 2023 0.4900 0.5000 0.4900 0.5000 0.4800 709,700
Dec 21, 2023 0.4650 0.4950 0.4650 0.4900 0.4704 898,600
Dec 20, 2023 0.4700 0.4750 0.4600 0.4750 0.4560 50,300
Dec 19, 2023 0.4700 0.4700 0.4600 0.4600 0.4416 41,600
Dec 18, 2023 0.4650 0.4650 0.4650 0.4650 0.4464 30,400
Dec 15, 2023 0.4700 0.4700 0.4650 0.4700 0.4512 56,000
Dec 14, 2023 0.4550 0.4700 0.4550 0.4700 0.4512 179,800
Dec 13, 2023 0.4500 0.4650 0.4500 0.4650 0.4464 110,700
Dec 12, 2023 0.4550 0.4600 0.4500 0.4600 0.4416 75,000
Dec 11, 2023 0.4550 0.4600 0.4550 0.4600 0.4416 15,300
Dec 8, 2023 0.4600 0.4600 0.4550 0.4600 0.4416 24,100
Dec 7, 2023 0.4550 0.4650 0.4550 0.4550 0.4368 38,900
Dec 6, 2023 0.4600 0.4600 0.4600 0.4600 0.4416 23,500
Dec 5, 2023 0.4600 0.4600 0.4550 0.4600 0.4416 64,700
Dec 4, 2023 0.4700 0.4700 0.4600 0.4600 0.4416 222,700
Dec 1, 2023 0.4600 0.4600 0.4600 0.4600 0.4416 77,900
Nov 30, 2023 0.4700 0.4700 0.4600 0.4600 0.4416 101,000
Nov 29, 2023 0.4650 0.4700 0.4650 0.4700 0.4512 26,000
Nov 28, 2023 0.4750 0.4750 0.4750 0.4750 0.4560 62,200
Nov 27, 2023 0.4750 0.4800 0.4650 0.4750 0.4560 382,500
Nov 24, 2023 0.4700 0.4750 0.4650 0.4750 0.4560 433,500
Nov 23, 2023 0.4550 0.4600 0.4550 0.4600 0.4416 83,700
Nov 22, 2023 0.4550 0.4700 0.4550 0.4550 0.4368 57,500
Nov 21, 2023 0.4600 0.4600 0.4550 0.4600 0.4416 240,000
Nov 20, 2023 0.4650 0.4700 0.4600 0.4700 0.4512 237,600
Nov 17, 2023 0.4600 0.4700 0.4600 0.4700 0.4512 22,000
Nov 16, 2023 0.4700 0.4700 0.4600 0.4600 0.4416 40,000
Nov 15, 2023 0.4750 0.4750 0.4600 0.4700 0.4512 6,800
Nov 14, 2023 0.4500 0.4750 0.4500 0.4750 0.4560 274,800
Nov 10, 2023 0.4750 0.4750 0.4500 0.4500 0.4320 78,500
Nov 9, 2023 0.4550 0.4800 0.4550 0.4750 0.4560 310,400
Nov 8, 2023 0.4450 0.4500 0.4450 0.4500 0.4320 44,500
Nov 7, 2023 0.4450 0.4550 0.4400 0.4450 0.4272 410,600
Nov 6, 2023 0.4450 0.4450 0.4450 0.4450 0.4272 12,300
Nov 3, 2023 0.4450 0.4500 0.4450 0.4450 0.4272 48,000
Nov 2, 2023 0.4550 0.4550 0.4400 0.4400 0.4224 12,000
Nov 1, 2023 0.4400 0.4400 0.4400 0.4400 0.4224 139,400
Oct 31, 2023 0.4450 0.4500 0.4400 0.4400 0.4224 74,300
Oct 30, 2023 0.4450 0.4500 0.4450 0.4450 0.4272 70,700
Oct 27, 2023 0.4400 0.4400 0.4350 0.4400 0.4224 47,600
Oct 26, 2023 0.4400 0.4400 0.4400 0.4400 0.4224 137,600
Oct 25, 2023 0.4450 0.4450 0.4400 0.4400 0.4224 76,500
Oct 24, 2023 0.4400 0.4450 0.4400 0.4450 0.4272 83,100
Oct 23, 2023 0.4400 0.4400 0.4350 0.4400 0.4224 241,100
Oct 20, 2023 0.4450 0.4450 0.4400 0.4400 0.4224 204,400
Oct 19, 2023 0.4500 0.4500 0.4450 0.4500 0.4320 179,200
Oct 18, 2023 0.4500 0.4500 0.4500 0.4500 0.4320 -

Related Tickers