NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.325	0.325	0.325	0.325	0.325	120,100
2024-02-28	0.325	0.330	0.320	0.330	0.330	2,794,600
2024-02-27	0.320	0.330	0.320	0.325	0.325	1,532,300
2024-02-26	0.320	0.320	0.320	0.320	0.320	435,200
2024-02-23	0.330	0.330	0.320	0.325	0.325	2,877,600
2024-02-22	0.325	0.330	0.325	0.330	0.330	161,100
2024-02-21	0.325	0.330	0.325	0.330	0.330	31,300
2024-02-20	0.335	0.335	0.330	0.330	0.330	240,800
2024-02-19	0.330	0.335	0.330	0.330	0.330	7,279,400
2024-02-16	0.330	0.335	0.325	0.330	0.330	1,604,300
2024-02-15	0.330	0.335	0.325	0.330	0.330	3,030,400
2024-02-14	0.330	0.335	0.330	0.330	0.330	1,827,600
2024-02-13	0.330	0.335	0.325	0.330	0.330	1,570,300
2024-02-09	0.325	0.330	0.325	0.330	0.330	2,768,300
2024-02-08	0.330	0.330	0.325	0.325	0.325	1,727,600
2024-02-07	0.325	0.330	0.325	0.325	0.325	1,215,500
2024-02-06	0.325	0.335	0.325	0.330	0.330	2,812,300
2024-02-05	0.325	0.330	0.325	0.330	0.330	2,112,000
2024-02-02	0.325	0.330	0.325	0.330	0.330	1,448,500
2024-01-31	0.320	0.330	0.315	0.330	0.330	2,930,500
2024-01-30	0.320	0.325	0.320	0.325	0.325	737,000
2024-01-29	0.325	0.325	0.320	0.325	0.325	822,800
2024-01-26	0.325	0.330	0.325	0.325	0.325	1,340,200
2024-01-24	0.325	0.330	0.325	0.330	0.330	904,900
2024-01-23	0.335	0.335	0.325	0.330	0.330	775,100
2024-01-22	0.315	0.335	0.315	0.335	0.335	6,356,500
2024-01-19	0.300	0.320	0.300	0.315	0.315	4,559,100
2024-01-18	0.330	0.330	0.275	0.325	0.325	12,824,900
2024-01-17	0.330	0.335	0.325	0.335	0.335	9,515,300
2024-01-16	0.330	0.335	0.325	0.330	0.330	4,313,800
2024-01-15	0.325	0.335	0.325	0.330	0.330	2,493,200
2024-01-12	0.325	0.335	0.325	0.330	0.330	2,006,100
2024-01-11	0.330	0.335	0.330	0.330	0.330	4,978,900
2024-01-10	0.325	0.330	0.320	0.330	0.330	1,725,900
2024-01-09	0.325	0.325	0.320	0.325	0.325	781,000
2024-01-08	0.325	0.330	0.320	0.325	0.325	8,931,500
2024-01-05	0.325	0.330	0.325	0.325	0.325	1,114,000
2024-01-04	0.330	0.330	0.325	0.325	0.325	371,000
2024-01-03	0.325	0.330	0.325	0.330	0.330	958,500
2024-01-02	0.330	0.330	0.330	0.330	0.330	301,000
2023-12-29	0.330	0.330	0.325	0.330	0.330	505,400
2023-12-28	0.330	0.335	0.330	0.330	0.330	6,008,300
2023-12-27	0.320	0.335	0.320	0.335	0.335	3,581,800
2023-12-26	0.330	0.330	0.325	0.325	0.325	2,625,900
2023-12-22	0.330	0.330	0.325	0.330	0.330	5,062,200
2023-12-21	0.335	0.335	0.330	0.330	0.330	3,017,500
2023-12-20	0.340	0.340	0.335	0.335	0.335	2,239,800
2023-12-19	0.340	0.345	0.335	0.340	0.340	3,283,900
2023-12-18	0.345	0.345	0.335	0.340	0.340	2,619,300
2023-12-15	0.340	0.345	0.340	0.345	0.345	1,506,500
2023-12-14	0.340	0.345	0.335	0.340	0.340	3,628,000
2023-12-13	0.330	0.340	0.330	0.340	0.340	4,901,400
2023-12-12	0.335	0.335	0.330	0.330	0.330	1,535,500
2023-12-11	0.335	0.340	0.330	0.335	0.335	2,533,400
2023-12-08	0.325	0.345	0.325	0.335	0.335	6,560,800
2023-12-07	0.330	0.330	0.325	0.325	0.325	3,522,400
2023-12-06	0.330	0.330	0.325	0.330	0.330	1,925,000
2023-12-05	0.325	0.330	0.320	0.325	0.325	3,239,700
2023-12-04	0.330	0.330	0.325	0.325	0.325	3,442,900
2023-12-01	0.325	0.330	0.325	0.330	0.330	1,087,000

← NewerPage 12 of 21 · 1,238 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.