最新更新:2025-05-16 17:56:37
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.420
-
0.410-0.420
1.1K
N2N
N2N CONNECT BERHAD
类型: 创业板
代码: 0108
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.420
-
-
11
0.420
0.410
N2N
N2N CONNECT BERHAD
类型：创业板
代码：0108
| 股价 (令吉) | ：0.420 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：11 |
| 今日最高 (令吉) | ：0.420 |
| 今日最低 (令吉) | ：0.410 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-05-16
0.420
0.420
0.410
11
2025-05-16
1.1K
0.420
-
0.410-0.420
2025-05-15
0.420
0.420
0.410
1521
2025-05-15
152.1K
0.420
+0.015
(+3.70%)
0.410-0.420
2025-05-14
0.405
0.410
0.405
546
2025-05-14
54.6K
0.405
-0.010
(-2.41%)
0.405-0.410
2025-05-13
0.415
0.415
0.405
1252
2025-05-13
125.2K
0.415
-
0.405-0.415
2025-05-12
0.415
0.415
0.400
1202
2025-05-12
120.2K
0.415
-
0.400-0.415
2025-05-09
0.415
0.415
0.400
1202
2025-05-09
120.2K
0.415
-
0.400-0.415
2025-05-08
0.415
0.415
0.415
-
2025-05-08
-
0.415
-
0.415-0.415
2025-05-07
0.415
0.415
0.400
177
2025-05-07
17.7K
0.415
+0.025
(+6.41%)
0.400-0.415
2025-05-06
0.390
0.410
0.390
16
2025-05-06
1.6K
0.390
-0.010
(-2.50%)
0.390-0.410
2025-05-05
0.400
0.415
0.395
141
2025-05-05
14.1K
0.400
-0.015
(-3.61%)
0.395-0.415
2025-05-02
0.415
0.415
0.400
1585
2025-05-02
158.5K
0.415
+0.005
(+1.22%)
0.400-0.415
2025-05-01
0.410
0.415
0.400
371
2025-05-01
37.1K
0.410
+0.010
(+2.50%)
0.400-0.415
2025-04-30
0.410
0.415
0.400
371
2025-04-30
37.1K
0.410
+0.010
(+2.50%)
0.400-0.415
2025-04-29
0.400
0.400
0.390
301
2025-04-29
30.1K
0.400
+0.005
(+1.27%)
0.390-0.400
2025-04-28
0.395
0.400
0.395
568
2025-04-28
56.8K
0.395
-0.025
(-5.95%)
0.395-0.400
2025-04-25
0.420
0.420
0.350
613
2025-04-25
61.3K
0.420
-
0.350-0.420
2025-04-24
0.420
0.420
0.420
45
2025-04-24
4.5K
0.420
-
0.420-0.420
2025-04-23
0.420
0.420
0.400
511
2025-04-23
51.1K
0.420
+0.005
(+1.21%)
0.400-0.420
2025-04-22
0.415
0.415
0.390
47
2025-04-22
4.7K
0.415
-0.005
(-1.19%)
0.390-0.415
2025-04-21
0.420
0.420
0.390
615
2025-04-21
61.5K
0.420
+0.030
(+7.69%)
0.390-0.420
2025-04-18
0.390
0.400
0.390
202
2025-04-18
20.2K
0.390
-0.020
(-4.88%)
0.390-0.400
2025-04-17
0.410
0.425
0.400
130
2025-04-17
13.0K
0.410
-
0.400-0.425
2025-04-16
0.410
0.415
0.375
262
2025-04-16
26.2K
0.410
-0.005
(-1.21%)
0.375-0.415
2025-04-15
0.415
0.425
0.375
75
2025-04-15
7.5K
0.415
+0.050
(+13.70%)
0.375-0.425
2025-04-14
0.365
0.390
0.365
25
2025-04-14
2.5K
0.365
-
0.365-0.390
2025-04-11
0.365
0.365
0.365
-
2025-04-11
-
0.365
-
0.365-0.365
2025-04-10
0.365
0.365
0.345
602
2025-04-10
60.2K
0.365
+0.020
(+5.80%)
0.345-0.365
2025-04-09
0.345
0.350
0.345
577
2025-04-09
57.7K
0.345
-0.015
(-4.17%)
0.345-0.350
2025-04-08
0.360
0.360
0.350
225
2025-04-08
22.5K
0.360
-
0.350-0.360
2025-04-07
0.360
0.395
0.340
6278
2025-04-07
627.8K
0.360
-0.045
(-11.11%)
0.340-0.395
2025-04-04
0.405
0.405
0.400
1000
2025-04-04
100.0K
0.405
+0.005
(+1.25%)
0.400-0.405
2025-04-03
0.400
0.415
0.400
375
2025-04-03
37.5K
0.400
-0.010
(-2.44%)
0.400-0.415
2025-04-02
0.410
0.410
0.400
816
2025-04-02
81.6K
0.410
+0.010
(+2.50%)
0.400-0.410
2025-04-01
0.400
0.405
0.385
9454
2025-04-01
945.4K
0.400
+0.010
(+2.56%)
0.385-0.405
2025-03-31
0.400
0.405
0.385
9454
2025-03-31
945.4K
0.400
+0.010
(+2.56%)
0.385-0.405
2025-03-28
0.400
0.405
0.385
9454
2025-03-28
945.4K
0.400
+0.010
(+2.56%)
0.385-0.405
2025-03-27
0.390
0.390
0.390
500
2025-03-27
50.0K
0.390
-
0.390-0.390
2025-03-26
0.390
0.390
0.390
30
2025-03-26
3.0K
0.390
-0.010
(-2.50%)
0.390-0.390
2025-03-25
0.400
0.400
0.395
160
2025-03-25
16.0K
0.400
+0.010
(+2.56%)
0.395-0.400
2025-03-24
0.390
0.400
0.385
832
2025-03-24
83.2K
0.390
-0.010
(-2.50%)
0.385-0.400
2025-03-21
0.400
0.400
0.380
1334
2025-03-21
133.4K
0.400
+0.020
(+5.26%)
0.380-0.400
2025-03-20
0.380
0.385
0.380
202
2025-03-20
20.2K
0.380
-0.005
(-1.30%)
0.380-0.385
2025-03-19
0.385
0.385
0.380
230
2025-03-19
23.0K
0.385
+0.005
(+1.32%)
0.380-0.385
2025-03-18
0.380
0.385
0.380
660
2025-03-18
66.0K
0.380
+0.005
(+1.33%)
0.380-0.385
2025-03-17
0.380
0.385
0.380
660
2025-03-17
66.0K
0.380
+0.005
(+1.33%)
0.380-0.385
2025-03-14
0.375
0.390
0.375
4400
2025-03-14
440.0K
0.375
-0.005
(-1.32%)
0.375-0.390
2025-03-13
0.380
0.410
0.380
3376
2025-03-13
337.6K
0.380
-0.020
(-5.00%)
0.380-0.410
2025-03-12
0.400
0.400
0.390
3480
2025-03-12
348.0K
0.400
-
0.390-0.400
2025-03-11
0.400
0.400
0.400
600
2025-03-11
60.0K
0.400
-0.010
(-2.44%)
0.400-0.400
2025-03-10
0.410
0.410
0.395
3724
2025-03-10
372.4K
0.410
+0.005
(+1.24%)
0.395-0.410
2025-03-07
0.405
0.405
0.400
132
2025-03-07
13.2K
0.405
-0.015
(-3.57%)
0.400-0.405
2025-03-06
0.420
0.420
0.405
563
2025-03-06
56.3K
0.420
-
0.405-0.420
2025-03-05
0.420
0.420
0.405
12694
2025-03-05
1.3M
0.420
+0.010
(+2.44%)
0.405-0.420
2025-03-04
0.410
0.415
0.405
23670
2025-03-04
2.4M
0.410
-0.010
(-2.38%)
0.405-0.415
2025-03-03
0.420
0.420
0.410
2050
2025-03-03
205.0K
0.420
-
0.410-0.420
