NCT Alliance Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.525	0.530	0.525	0.525	0.525	1,568,600
2024-05-29	0.535	0.540	0.525	0.525	0.525	3,591,500
2024-05-28	0.535	0.535	0.525	0.525	0.525	4,862,400
2024-05-27	0.530	0.530	0.525	0.525	0.525	1,869,800
2024-05-24	0.530	0.535	0.525	0.530	0.530	2,840,900
2024-05-23	0.540	0.540	0.530	0.530	0.530	2,520,900
2024-05-21	0.550	0.550	0.530	0.535	0.535	3,683,100
2024-05-20	0.545	0.560	0.540	0.550	0.550	5,298,300
2024-05-17	0.565	0.565	0.540	0.540	0.540	7,947,600
2024-05-16	0.535	0.565	0.530	0.565	0.565	11,277,000
2024-05-15	0.540	0.540	0.530	0.530	0.530	1,719,500
2024-05-14	0.535	0.540	0.530	0.540	0.540	1,221,800
2024-05-13	0.535	0.545	0.535	0.535	0.535	2,961,800
2024-05-10	0.540	0.540	0.530	0.535	0.535	3,416,300
2024-05-09	0.540	0.545	0.535	0.540	0.540	1,288,700
2024-05-08	0.545	0.550	0.530	0.540	0.540	6,463,500
2024-05-07	0.555	0.565	0.545	0.545	0.545	4,844,800
2024-05-06	0.550	0.555	0.540	0.555	0.555	4,197,300
2024-05-03	0.550	0.550	0.535	0.545	0.545	3,843,900
2024-05-02	0.555	0.565	0.540	0.545	0.545	6,742,300
2024-04-30	0.555	0.565	0.550	0.555	0.555	3,291,600
2024-04-29	0.565	0.570	0.550	0.550	0.550	4,986,700
2024-04-26	0.535	0.570	0.535	0.570	0.570	10,394,600
2024-04-25	0.545	0.550	0.535	0.535	0.535	3,019,500
2024-04-24	0.545	0.550	0.540	0.545	0.545	4,815,700
2024-04-23	0.530	0.550	0.530	0.535	0.535	10,221,700
2024-04-22	0.515	0.525	0.505	0.525	0.525	5,668,600
2024-04-19	0.535	0.535	0.505	0.510	0.510	9,218,900
2024-04-18	0.525	0.545	0.505	0.535	0.535	11,796,600
2024-04-17	0.550	0.560	0.505	0.530	0.530	15,882,500
2024-04-16	0.565	0.565	0.550	0.550	0.550	7,705,200
2024-04-15	0.570	0.575	0.545	0.565	0.565	11,367,400
2024-04-12	0.585	0.595	0.580	0.585	0.585	8,578,700
2024-04-09	0.580	0.585	0.575	0.580	0.580	6,840,000
2024-04-08	0.560	0.585	0.550	0.585	0.585	21,483,500
2024-04-05	0.530	0.555	0.530	0.550	0.550	10,720,700
2024-04-04	0.560	0.565	0.525	0.535	0.535	32,579,400
2024-04-03	0.535	0.555	0.530	0.545	0.545	42,872,102
2024-04-02	0.460	0.520	0.460	0.510	0.510	36,187,199
2024-04-01	0.450	0.455	0.440	0.450	0.450	11,557,900
2024-03-29	0.435	0.445	0.435	0.445	0.445	12,851,300
2024-03-27	0.425	0.440	0.425	0.435	0.435	10,387,600
2024-03-26	0.420	0.425	0.415	0.425	0.425	13,827,900
2024-03-25	0.405	0.420	0.405	0.415	0.415	7,994,000
2024-03-22	0.410	0.410	0.395	0.405	0.405	4,152,600
2024-03-21	0.400	0.430	0.395	0.405	0.405	16,309,300
2024-03-20	0.325	0.395	0.325	0.390	0.390	12,635,400
2024-03-19	0.330	0.330	0.325	0.330	0.330	286,300
2024-03-18	0.330	0.330	0.325	0.330	0.330	160,000
2024-03-15	0.330	0.330	0.325	0.330	0.330	298,600
2024-03-14	0.330	0.330	0.325	0.330	0.330	1,255,600
2024-03-13	0.330	0.330	0.330	0.330	0.330	40,600
2024-03-12	0.330	0.330	0.325	0.330	0.330	420,100
2024-03-11	0.325	0.335	0.325	0.330	0.330	4,994,300
2024-03-08	0.330	0.330	0.330	0.330	0.330	172,000
2024-03-07	0.320	0.335	0.320	0.330	0.330	8,270,000
2024-03-06	0.320	0.325	0.320	0.320	0.320	2,314,900
2024-03-05	0.330	0.330	0.325	0.325	0.325	818,400
2024-03-04	0.325	0.330	0.320	0.330	0.330	4,596,700
2024-03-01	0.325	0.330	0.320	0.330	0.330	1,543,300

← NewerPage 11 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-04	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.