最新更新:2025-01-24 17:55:38
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
-
0.420-0.430
33.6K
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
-
-
336
0.430
0.420
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) | ：336 |
| 今日最高 (令吉) | ：0.430 |
| 今日最低 (令吉) | ：0.420 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-01-24
0.420
0.430
0.420
336
2025-01-24
33.6K
0.420
-
0.420-0.430
2025-01-23
0.420
0.425
0.420
739
2025-01-23
73.9K
0.420
-
0.420-0.425
2025-01-22
0.420
0.420
0.420
-
2025-01-22
-
0.420
-
0.420-0.420
2025-01-21
0.420
0.420
0.420
45
2025-01-21
4.5K
0.420
-
0.420-0.420
2025-01-20
0.420
0.425
0.420
27
2025-01-20
2.7K
0.420
-
0.420-0.425
2025-01-17
0.420
0.420
0.420
130
2025-01-17
13.0K
0.420
-
0.420-0.420
2025-01-16
0.420
0.430
0.420
568
2025-01-16
56.8K
0.420
-
0.420-0.430
2025-01-15
0.420
0.445
0.420
52
2025-01-15
5.2K
0.420
-
0.420-0.445
2025-01-03
0.475
0.475
0.460
125
2025-01-03
12.5K
0.475
+0.020
(4.4%)
0.460-0.475
2025-01-02
0.455
0.480
0.450
228
2025-01-02
22.8K
0.455
+0.005
(1.1%)
0.450-0.480
2025-01-01
0.450
0.465
0.450
1468
2025-01-01
146.8K
0.450
+0.010
(2.3%)
0.450-0.465
2024-12-31
0.450
0.465
0.450
1468
2024-12-31
146.8K
0.450
+0.010
(2.3%)
0.450-0.465
2024-12-30
0.440
0.445
0.440
1606
2024-12-30
160.6K
0.440
-
0.440-0.445
2024-12-27
0.440
0.450
0.440
427
2024-12-27
42.7K
0.440
+0.005
(1.1%)
0.440-0.450
2024-12-26
0.435
0.440
0.435
912
2024-12-26
91.2K
0.435
-
0.435-0.440
2024-12-25
0.435
0.455
0.430
783
2024-12-25
78.3K
0.435
-
0.430-0.455
2024-12-24
0.435
0.455
0.430
783
2024-12-24
78.3K
0.435
-
0.430-0.455
2024-12-23
0.435
0.440
0.435
535
2024-12-23
53.5K
0.435
-
0.435-0.440
2024-12-20
0.435
0.450
0.435
660
2024-12-20
66.0K
0.435
-
0.435-0.450
2024-12-19
0.435
0.450
0.435
574
2024-12-19
57.4K
0.435
-0.010
(-2.2%)
0.435-0.450
2024-12-18
0.445
0.445
0.435
1208
2024-12-18
120.8K
0.445
+0.010
(2.3%)
0.435-0.445
2024-12-17
0.435
0.440
0.435
357
2024-12-17
35.7K
0.435
-
0.435-0.440
2024-12-16
0.435
0.440
0.435
800
2024-12-16
80.0K
0.435
+0.005
(1.2%)
0.435-0.440
2024-12-13
0.430
0.440
0.430
1044
2024-12-13
104.4K
0.430
-
0.430-0.440
2024-12-12
0.430
0.435
0.425
2093
2024-12-12
209.3K
0.430
-
0.425-0.435
2024-12-11
0.430
0.435
0.430
813
2024-12-11
81.3K
0.430
-
0.430-0.435
2024-12-10
0.430
0.440
0.425
1508
2024-12-10
150.8K
0.430
-
0.425-0.440
2024-12-09
0.430
0.440
0.430
1195
2024-12-09
119.5K
0.430
-0.010
(-2.3%)
0.430-0.440
2024-12-06
0.440
0.440
0.435
699
2024-12-06
69.9K
0.440
-
0.435-0.440
2024-12-05
0.440
0.445
0.440
405
2024-12-05
40.5K
0.440
-
0.440-0.445
2024-12-04
0.440
0.445
0.440
1355
2024-12-04
135.5K
0.440
-
0.440-0.445
2024-12-03
0.440
0.450
0.430
4448
2024-12-03
444.8K
0.440
+0.010
(2.3%)
0.430-0.450
2024-12-02
0.430
0.435
0.410
13068
2024-12-02
1.3M
0.430
-0.040
(-8.5%)
0.410-0.435
2024-11-29
0.470
0.475
0.430
3615
2024-11-29
361.5K
0.470
-0.005
(-1.1%)
0.430-0.475
2024-11-28
0.475
0.480
0.450
2082
2024-11-28
208.2K
0.475
-
0.450-0.480
2024-11-27
0.475
0.480
0.465
1020
2024-11-27
102.0K
0.475
-
0.465-0.480
2024-11-26
0.475
0.490
0.475
97
2024-11-26
9.7K
0.475
-
0.475-0.490
2024-11-25
0.475
0.490
0.475
202
2024-11-25
20.2K
0.475
-
0.475-0.490
2024-11-22
0.475
0.480
0.475
318
2024-11-22
31.8K
0.475
-0.005
(-1.0%)
0.475-0.480
2024-11-21
0.480
0.480
0.470
821
2024-11-21
82.1K
0.480
+0.005
(1.1%)
0.470-0.480
2024-11-20
0.475
0.475
0.475
280
2024-11-20
28.0K
0.475
-
0.475-0.475
2024-11-19
0.475
0.480
0.475
150
2024-11-19
15.0K
0.475
-
0.475-0.480
2024-11-18
0.475
0.480
0.475
859
2024-11-18
85.9K
0.475
-0.005
(-1.0%)
0.475-0.480
2024-11-15
0.480
0.480
0.480
100
2024-11-15
10.0K
0.480
-
0.480-0.480
2024-11-14
0.480
0.480
0.480
144
2024-11-14
14.4K
0.480
-
0.480-0.480
2024-11-13
0.480
0.485
0.480
295
2024-11-13
29.5K
0.480
-
0.480-0.485
2024-11-12
0.480
0.515
0.480
437
2024-11-12
43.7K
0.480
-0.005
(-1.0%)
0.480-0.515
2024-11-11
0.485
0.490
0.485
589
2024-11-11
58.9K
0.485
-0.005
(-1.0%)
0.485-0.490
2024-11-08
0.490
0.490
0.485
15
2024-11-08
1.5K
0.490
-
0.485-0.490
2024-11-07
0.490
0.500
0.490
1135
2024-11-07
113.5K
0.490
-
0.490-0.500
2024-11-06
0.490
0.495
0.490
252
2024-11-06
25.2K
0.490
-
0.490-0.495
2024-11-05
0.490
0.490
0.490
43
2024-11-05
4.3K
0.490
-
0.490-0.490
2024-11-04
0.490
0.500
0.490
2071
2024-11-04
207.1K
0.490
-
0.490-0.500
2024-11-01
0.490
0.495
0.490
366
2024-11-01
36.6K
0.490
-
0.490-0.495
