NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.375	0.375	0.370	0.370	0.370	955,900
2023-03-08	0.380	0.380	0.375	0.375	0.375	852,600
2023-03-07	0.370	0.385	0.370	0.380	0.380	1,966,700
2023-03-06	0.365	0.370	0.365	0.370	0.370	975,100
2023-03-03	0.370	0.370	0.365	0.365	0.365	1,394,000
2023-03-02	0.365	0.370	0.365	0.370	0.370	901,500
2023-03-01	0.360	0.370	0.360	0.365	0.365	2,102,500
2023-02-28	0.380	0.385	0.360	0.360	0.360	5,200,200
2023-02-27	0.375	0.380	0.370	0.375	0.375	2,070,100
2023-02-24	0.370	0.380	0.370	0.375	0.375	6,205,500
2023-02-23	0.360	0.380	0.360	0.365	0.365	4,113,200
2023-02-22	0.355	0.360	0.345	0.355	0.355	5,206,900
2023-02-21	0.385	0.390	0.360	0.360	0.360	5,200,200
2023-02-20	0.395	0.395	0.385	0.385	0.385	2,420,100
2023-02-17	0.410	0.410	0.390	0.395	0.395	7,511,600
2023-02-16	0.420	0.420	0.405	0.405	0.405	3,557,000
2023-02-15	0.415	0.425	0.410	0.420	0.420	6,776,900
2023-02-14	0.410	0.415	0.405	0.415	0.415	4,010,600
2023-02-13	0.395	0.415	0.395	0.405	0.405	13,554,900
2023-02-10	0.400	0.405	0.390	0.395	0.395	3,696,000
2023-02-09	0.405	0.410	0.390	0.400	0.400	4,620,000
2023-02-08	0.410	0.410	0.400	0.405	0.405	2,779,500
2023-02-07	0.410	0.420	0.400	0.410	0.410	14,242,300
2023-02-03	0.380	0.400	0.380	0.400	0.400	14,431,900
2023-02-02	0.385	0.405	0.370	0.375	0.375	20,597,100
2023-01-31	0.365	0.380	0.365	0.365	0.365	12,457,000
2023-01-30	0.325	0.370	0.320	0.360	0.360	15,815,100
2023-01-27	0.325	0.330	0.320	0.325	0.325	3,418,400
2023-01-26	0.315	0.320	0.310	0.320	0.320	837,500
2023-01-25	0.315	0.315	0.310	0.310	0.310	329,700
2023-01-20	0.310	0.315	0.310	0.315	0.315	221,800
2023-01-19	0.310	0.315	0.310	0.315	0.315	5,540,100
2023-01-18	0.310	0.315	0.310	0.315	0.315	82,000
2023-01-17	0.310	0.320	0.310	0.315	0.315	3,663,200
2023-01-16	0.315	0.315	0.310	0.315	0.315	912,100
2023-01-13	0.310	0.315	0.310	0.315	0.315	1,811,900
2023-01-12	0.315	0.315	0.310	0.315	0.315	1,218,700
2023-01-11	0.310	0.320	0.310	0.315	0.315	5,450,000
2023-01-10	0.310	0.315	0.310	0.310	0.310	683,700
2023-01-09	0.315	0.315	0.310	0.315	0.315	1,228,500
2023-01-06	0.315	0.320	0.310	0.315	0.315	457,600
2023-01-05	0.315	0.320	0.315	0.315	0.315	999,000
2023-01-04	0.315	0.315	0.310	0.315	0.315	553,200
2023-01-03	0.320	0.325	0.310	0.315	0.315	2,541,700
2022-12-30	0.320	0.330	0.315	0.320	0.320	1,980,800
2022-12-29	0.320	0.320	0.315	0.320	0.320	424,700
2022-12-28	0.315	0.325	0.315	0.320	0.320	1,724,100
2022-12-27	0.335	0.335	0.320	0.325	0.325	8,812,000
2022-12-23	0.335	0.340	0.335	0.335	0.335	709,700
2022-12-22	0.335	0.340	0.330	0.340	0.340	302,000
2022-12-21	0.335	0.335	0.330	0.335	0.335	719,500
2022-12-20	0.330	0.335	0.325	0.335	0.335	1,193,400
2022-12-19	0.335	0.345	0.330	0.335	0.335	2,155,700
2022-12-16	0.340	0.340	0.335	0.340	0.340	990,000
2022-12-15	0.340	0.345	0.335	0.335	0.335	2,351,000
2022-12-14	0.345	0.350	0.335	0.335	0.335	1,214,400
2022-12-13	0.355	0.355	0.345	0.345	0.345	854,100
2022-12-12	0.350	0.360	0.340	0.350	0.350	1,505,700
2022-12-09	0.340	0.345	0.340	0.345	0.345	614,500
2022-12-08	0.345	0.345	0.340	0.340	0.340	1,026,900

← NewerPage 16 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.