NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.325	0.330	0.325	0.330	0.330	444,900
2023-11-29	0.330	0.330	0.325	0.330	0.330	2,455,100
2023-11-28	0.330	0.330	0.325	0.330	0.330	851,200
2023-11-27	0.325	0.325	0.325	0.325	0.325	1,118,100
2023-11-24	0.330	0.330	0.325	0.330	0.330	1,019,400
2023-11-23	0.330	0.330	0.325	0.330	0.330	582,500
2023-11-22	0.330	0.330	0.325	0.330	0.330	576,800
2023-11-21	0.325	0.330	0.325	0.330	0.330	442,300
2023-11-20	0.330	0.330	0.325	0.330	0.330	379,500
2023-11-17	0.325	0.330	0.325	0.330	0.330	474,500
2023-11-16	0.330	0.330	0.325	0.330	0.330	1,002,500
2023-11-15	0.330	0.330	0.325	0.330	0.330	340,800
2023-11-14	0.325	0.330	0.325	0.330	0.330	870,700
2023-11-10	0.325	0.330	0.325	0.330	0.330	3,089,800
2023-11-09	0.330	0.335	0.330	0.330	0.330	669,600
2023-11-08	0.330	0.330	0.330	0.330	0.330	228,300
2023-11-07	0.330	0.330	0.325	0.330	0.330	344,800
2023-11-06	0.325	0.330	0.325	0.325	0.325	922,300
2023-11-03	0.325	0.330	0.325	0.330	0.330	140,100
2023-11-02	0.325	0.330	0.325	0.330	0.330	340,600
2023-11-01	0.330	0.330	0.325	0.330	0.330	445,300
2023-10-31	0.330	0.335	0.330	0.330	0.330	4,277,800
2023-10-30	0.330	0.335	0.325	0.330	0.330	5,425,100
2023-10-27	0.330	0.335	0.330	0.330	0.330	2,023,400
2023-10-26	0.325	0.330	0.325	0.330	0.330	7,721,500
2023-10-25	0.320	0.330	0.320	0.330	0.330	1,072,500
2023-10-24	0.330	0.330	0.320	0.325	0.325	4,240,200
2023-10-23	0.325	0.330	0.325	0.330	0.330	6,508,400
2023-10-20	0.330	0.330	0.325	0.325	0.325	1,788,400
2023-10-19	0.330	0.335	0.330	0.335	0.335	803,000
2023-10-18	0.330	0.335	0.325	0.335	0.335	5,022,700
2023-10-17	0.330	0.335	0.325	0.330	0.330	758,700
2023-10-16	0.335	0.335	0.330	0.330	0.330	1,337,400
2023-10-13	0.330	0.335	0.330	0.330	0.330	5,828,500
2023-10-12	0.330	0.330	0.325	0.325	0.325	128,500
2023-10-11	0.335	0.335	0.325	0.330	0.330	3,468,400
2023-10-10	0.330	0.335	0.325	0.335	0.335	5,037,800
2023-10-09	0.330	0.330	0.325	0.330	0.330	574,000
2023-10-06	0.330	0.330	0.325	0.330	0.330	2,384,600
2023-10-05	0.330	0.330	0.325	0.330	0.330	4,655,700
2023-10-04	0.325	0.325	0.325	0.325	0.325	85,600
2023-10-03	0.325	0.330	0.325	0.330	0.330	1,589,200
2023-10-02	0.330	0.330	0.325	0.330	0.330	4,174,200
2023-09-29	0.325	0.330	0.325	0.330	0.330	425,800
2023-09-27	0.325	0.330	0.325	0.330	0.330	960,200
2023-09-26	0.325	0.330	0.325	0.330	0.330	2,021,400
2023-09-25	0.330	0.330	0.325	0.330	0.330	965,000
2023-09-22	0.330	0.330	0.325	0.330	0.330	2,314,400
2023-09-21	0.330	0.335	0.325	0.330	0.330	1,014,800
2023-09-20	0.330	0.335	0.325	0.330	0.330	1,211,700
2023-09-19	0.330	0.335	0.325	0.330	0.330	2,078,900
2023-09-18	0.330	0.330	0.325	0.325	0.325	1,156,600
2023-09-15	0.330	0.330	0.330	0.330	0.330	1,615,700
2023-09-14	0.330	0.335	0.330	0.330	0.330	1,715,400
2023-09-13	0.330	0.335	0.325	0.330	0.330	2,166,200
2023-09-12	0.335	0.335	0.330	0.330	0.330	1,460,200
2023-09-11	0.335	0.340	0.330	0.335	0.335	1,752,200
2023-09-08	0.335	0.335	0.330	0.335	0.335	3,544,700
2023-09-07	0.335	0.335	0.330	0.335	0.335	1,671,700
2023-09-06	0.335	0.335	0.330	0.335	0.335	1,541,600

← NewerPage 13 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.