NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	0.350	0.350	0.345	0.350	0.350	1,054,300
2022-12-06	0.345	0.355	0.345	0.355	0.355	3,360,000
2022-12-05	0.355	0.355	0.345	0.350	0.350	552,800
2022-12-02	0.360	0.360	0.350	0.355	0.355	1,031,700
2022-12-01	0.355	0.360	0.355	0.360	0.360	216,600
2022-11-30	0.355	0.360	0.350	0.360	0.360	475,700
2022-11-29	0.350	0.360	0.345	0.345	0.345	224,700
2022-11-25	0.360	0.360	0.350	0.350	0.350	957,400
2022-11-24	0.340	0.360	0.335	0.360	0.360	1,384,900
2022-11-23	0.340	0.345	0.335	0.335	0.335	857,700
2022-11-22	0.345	0.350	0.340	0.340	0.340	606,100
2022-11-21	0.350	0.350	0.345	0.350	0.350	125,700
2022-11-17	0.355	0.355	0.350	0.350	0.350	603,600
2022-11-16	0.350	0.360	0.350	0.360	0.360	230,000
2022-11-15	0.355	0.360	0.350	0.355	0.355	960,100
2022-11-14	0.350	0.360	0.345	0.360	0.360	1,456,700
2022-11-11	0.350	0.355	0.345	0.350	0.350	1,924,200
2022-11-10	0.355	0.355	0.345	0.345	0.345	1,254,900
2022-11-09	0.360	0.360	0.360	0.360	0.360	336,600
2022-11-08	0.360	0.365	0.360	0.365	0.365	120,200
2022-11-07	0.360	0.365	0.350	0.360	0.360	1,141,200
2022-11-04	0.360	0.360	0.345	0.360	0.360	776,000
2022-11-03	0.350	0.350	0.340	0.340	0.340	1,755,200
2022-11-02	0.350	0.355	0.345	0.345	0.345	673,000
2022-11-01	0.350	0.355	0.345	0.350	0.350	1,287,600
2022-10-31	0.360	0.365	0.350	0.350	0.350	1,917,600
2022-10-28	0.360	0.360	0.355	0.360	0.360	335,700
2022-10-27	0.370	0.370	0.355	0.360	0.360	2,285,600
2022-10-26	0.375	0.380	0.355	0.360	0.360	2,261,100
2022-10-25	0.375	0.385	0.370	0.370	0.370	115,300
2022-10-21	0.375	0.385	0.375	0.385	0.385	336,500
2022-10-20	0.375	0.380	0.365	0.375	0.375	778,000
2022-10-19	0.380	0.400	0.370	0.375	0.375	4,046,200
2022-10-18	0.365	0.390	0.355	0.375	0.375	2,259,200
2022-10-17	0.365	0.365	0.355	0.355	0.355	800,000
2022-10-14	0.375	0.380	0.365	0.365	0.365	785,000
2022-10-13	0.360	0.375	0.350	0.365	0.365	4,541,300
2022-10-12	0.365	0.370	0.360	0.360	0.360	1,838,900
2022-10-11	0.375	0.380	0.360	0.360	0.360	1,626,400
2022-10-07	0.380	0.390	0.370	0.375	0.375	1,491,000
2022-10-06	0.380	0.390	0.375	0.385	0.385	662,400
2022-10-05	0.385	0.390	0.380	0.385	0.385	630,600
2022-10-04	0.385	0.390	0.385	0.385	0.385	806,500
2022-10-03	0.380	0.395	0.375	0.385	0.385	2,309,200
2022-09-30	0.380	0.385	0.380	0.385	0.385	1,072,300
2022-09-29	0.390	0.390	0.385	0.385	0.385	2,000,100
2022-09-28	0.390	0.395	0.380	0.390	0.390	2,198,100
2022-09-27	0.395	0.400	0.385	0.385	0.385	1,518,700
2022-09-26	0.395	0.395	0.385	0.395	0.395	982,700
2022-09-23	0.405	0.405	0.395	0.395	0.395	1,631,000
2022-09-22	0.405	0.405	0.395	0.405	0.405	653,900
2022-09-21	0.410	0.415	0.405	0.405	0.405	1,737,800
2022-09-20	0.400	0.415	0.395	0.410	0.410	1,340,500
2022-09-19	0.415	0.415	0.390	0.405	0.405	392,400
2022-09-15	0.400	0.415	0.400	0.410	0.410	1,098,400
2022-09-14	0.390	0.400	0.390	0.400	0.400	467,700
2022-09-13	0.410	0.415	0.390	0.400	0.400	2,140,200
2022-09-12	0.415	0.420	0.405	0.405	0.405	1,112,000
2022-09-09	0.410	0.415	0.410	0.415	0.415	527,700
2022-09-08	0.415	0.425	0.410	0.415	0.415	1,455,700

← NewerPage 17 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.