NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	0.335	0.340	0.330	0.335	0.335	11,452,800
2023-09-04	0.330	0.335	0.325	0.335	0.335	10,156,400
2023-09-01	0.335	0.335	0.325	0.330	0.330	4,835,800
2023-08-30	0.330	0.335	0.330	0.335	0.335	3,197,700
2023-08-29	0.335	0.340	0.325	0.330	0.330	5,228,300
2023-08-28	0.335	0.340	0.330	0.340	0.340	2,193,200
2023-08-25	0.340	0.340	0.330	0.340	0.340	2,907,800
2023-08-24	0.340	0.340	0.330	0.340	0.340	3,178,900
2023-08-23	0.350	0.350	0.335	0.340	0.340	4,412,000
2023-08-22	0.350	0.360	0.350	0.350	0.350	2,683,900
2023-08-21	0.360	0.360	0.350	0.355	0.355	2,419,200
2023-08-18	0.355	0.360	0.355	0.355	0.355	2,357,800
2023-08-17	0.350	0.360	0.350	0.360	0.360	2,691,500
2023-08-16	0.350	0.355	0.345	0.355	0.355	2,030,100
2023-08-15	0.350	0.355	0.345	0.355	0.355	1,535,100
2023-08-14	0.345	0.360	0.345	0.350	0.350	3,667,300
2023-08-11	0.345	0.345	0.340	0.345	0.345	1,718,700
2023-08-10	0.345	0.350	0.345	0.345	0.345	1,872,400
2023-08-09	0.345	0.355	0.345	0.345	0.345	1,860,300
2023-08-08	0.350	0.350	0.345	0.350	0.350	1,047,800
2023-08-07	0.350	0.355	0.340	0.350	0.350	2,654,300
2023-08-04	0.355	0.355	0.350	0.350	0.350	2,415,300
2023-08-03	0.360	0.360	0.355	0.355	0.355	1,758,300
2023-08-02	0.370	0.370	0.355	0.365	0.365	3,690,300
2023-08-01	0.370	0.380	0.370	0.370	0.370	2,293,000
2023-07-31	0.380	0.380	0.370	0.370	0.370	2,375,600
2023-07-28	0.375	0.380	0.370	0.380	0.380	2,902,700
2023-07-27	0.370	0.375	0.370	0.375	0.375	1,155,900
2023-07-26	0.375	0.380	0.370	0.370	0.370	2,473,900
2023-07-25	0.365	0.375	0.360	0.375	0.375	3,561,800
2023-07-24	0.365	0.370	0.360	0.360	0.360	859,200
2023-07-21	0.370	0.370	0.365	0.370	0.370	871,000
2023-07-20	0.365	0.375	0.365	0.370	0.370	1,457,800
2023-07-18	0.365	0.375	0.365	0.365	0.365	1,721,900
2023-07-17	0.370	0.370	0.360	0.365	0.365	1,304,000
2023-07-14	0.360	0.370	0.360	0.370	0.370	2,330,700
2023-07-13	0.360	0.370	0.360	0.365	0.365	2,311,300
2023-07-12	0.350	0.365	0.350	0.360	0.360	4,326,900
2023-07-11	0.340	0.355	0.340	0.350	0.350	2,888,000
2023-07-10	0.340	0.350	0.335	0.345	0.345	1,353,300
2023-07-07	0.340	0.345	0.335	0.340	0.340	354,200
2023-07-06	0.345	0.345	0.340	0.340	0.340	272,300
2023-07-05	0.340	0.345	0.340	0.345	0.345	947,000
2023-07-04	0.340	0.350	0.340	0.345	0.345	608,900
2023-07-03	0.335	0.340	0.335	0.340	0.340	1,650,200
2023-06-30	0.345	0.350	0.330	0.335	0.335	1,216,100
2023-06-28	0.340	0.355	0.330	0.345	0.345	3,753,100
2023-06-27	0.330	0.340	0.330	0.340	0.340	584,600
2023-06-26	0.335	0.335	0.330	0.330	0.330	1,353,700
2023-06-23	0.340	0.340	0.335	0.335	0.335	111,100
2023-06-22	0.340	0.340	0.335	0.335	0.335	294,600
2023-06-21	0.340	0.340	0.335	0.340	0.340	813,200
2023-06-20	0.340	0.345	0.340	0.345	0.345	273,600
2023-06-19	0.340	0.345	0.340	0.340	0.340	675,100
2023-06-16	0.340	0.345	0.340	0.345	0.345	391,400
2023-06-15	0.340	0.350	0.340	0.340	0.340	472,900
2023-06-14	0.350	0.350	0.345	0.345	0.345	190,100
2023-06-13	0.350	0.350	0.345	0.345	0.345	667,600
2023-06-12	0.345	0.350	0.340	0.345	0.345	581,100
2023-06-09	0.345	0.345	0.345	0.345	0.345	185,300

← NewerPage 14 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.