NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	0.345	0.350	0.345	0.345	0.345	364,600
2023-06-07	0.345	0.350	0.345	0.345	0.345	686,600
2023-06-06	0.350	0.350	0.345	0.345	0.345	636,600
2023-06-02	0.345	0.345	0.340	0.345	0.345	1,225,100
2023-06-01	0.350	0.350	0.340	0.350	0.350	1,644,600
2023-05-31	0.350	0.355	0.345	0.355	0.355	474,000
2023-05-30	0.355	0.355	0.350	0.350	0.350	687,600
2023-05-29	0.350	0.355	0.350	0.350	0.350	637,200
2023-05-26	0.350	0.355	0.345	0.350	0.350	360,900
2023-05-25	0.355	0.360	0.345	0.355	0.355	1,570,900
2023-05-24	0.360	0.365	0.355	0.355	0.355	850,900
2023-05-23	0.370	0.370	0.365	0.365	0.365	5,153,200
2023-05-22	0.365	0.375	0.365	0.365	0.365	1,460,300
2023-05-19	0.365	0.370	0.365	0.365	0.365	486,500
2023-05-18	0.365	0.370	0.360	0.365	0.365	3,912,000
2023-05-17	0.355	0.370	0.355	0.365	0.365	3,067,900
2023-05-16	0.355	0.360	0.350	0.350	0.350	2,556,000
2023-05-15	0.360	0.360	0.350	0.355	0.355	740,200
2023-05-12	0.350	0.360	0.345	0.360	0.360	13,471,300
2023-05-11	0.350	0.350	0.350	0.350	0.350	550,600
2023-05-10	0.350	0.360	0.350	0.350	0.350	1,619,200
2023-05-09	0.355	0.360	0.350	0.355	0.355	2,255,000
2023-05-08	0.360	0.365	0.355	0.360	0.360	7,888,700
2023-05-05	0.365	0.365	0.360	0.360	0.360	1,076,400
2023-05-03	0.365	0.370	0.360	0.370	0.370	494,000
2023-05-02	0.375	0.375	0.365	0.370	0.370	1,073,500
2023-04-28	0.370	0.375	0.365	0.375	0.375	1,296,500
2023-04-27	0.360	0.375	0.350	0.365	0.365	2,304,500
2023-04-26	0.365	0.365	0.355	0.360	0.360	1,236,300
2023-04-25	0.365	0.370	0.365	0.365	0.365	1,264,700
2023-04-20	0.370	0.375	0.365	0.365	0.365	2,610,800
2023-04-19	0.375	0.375	0.370	0.370	0.370	1,484,600
2023-04-18	0.375	0.380	0.370	0.375	0.375	1,388,000
2023-04-17	0.380	0.380	0.370	0.375	0.375	3,839,100
2023-04-14	0.385	0.390	0.380	0.380	0.380	4,863,400
2023-04-13	0.385	0.390	0.385	0.385	0.385	6,208,900
2023-04-12	0.390	0.395	0.380	0.390	0.390	5,866,100
2023-04-11	0.395	0.400	0.390	0.395	0.395	7,656,300
2023-04-10	0.405	0.415	0.395	0.395	0.395	14,424,100
2023-04-07	0.390	0.405	0.385	0.400	0.400	12,988,500
2023-04-06	0.395	0.395	0.385	0.390	0.390	5,957,000
2023-04-05	0.380	0.395	0.375	0.395	0.395	6,646,900
2023-04-04	0.375	0.385	0.375	0.380	0.380	2,285,100
2023-04-03	0.380	0.385	0.370	0.375	0.375	3,593,200
2023-03-31	0.375	0.380	0.370	0.375	0.375	2,080,600
2023-03-30	0.370	0.380	0.370	0.370	0.370	2,797,200
2023-03-29	0.375	0.375	0.365	0.365	0.365	2,013,700
2023-03-28	0.385	0.385	0.370	0.375	0.375	4,635,000
2023-03-27	0.395	0.395	0.380	0.385	0.385	3,583,900
2023-03-24	0.395	0.400	0.385	0.395	0.395	13,984,100
2023-03-23	0.385	0.390	0.380	0.385	0.385	6,936,200
2023-03-22	0.370	0.390	0.370	0.385	0.385	17,467,600
2023-03-21	0.335	0.370	0.335	0.365	0.365	5,160,600
2023-03-20	0.340	0.350	0.335	0.335	0.335	1,497,500
2023-03-17	0.350	0.355	0.340	0.345	0.345	1,971,900
2023-03-16	0.360	0.360	0.330	0.345	0.345	4,376,700
2023-03-15	0.345	0.360	0.345	0.360	0.360	1,856,200
2023-03-14	0.360	0.360	0.335	0.345	0.345	6,060,300
2023-03-13	0.365	0.365	0.360	0.360	0.360	1,220,500
2023-03-10	0.370	0.370	0.365	0.365	0.365	774,300

← NewerPage 15 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.