NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	0.415	0.420	0.410	0.415	0.415	551,500
2022-09-06	0.420	0.425	0.410	0.420	0.420	2,125,200
2022-09-05	0.425	0.425	0.410	0.420	0.420	2,047,300
2022-09-02	0.425	0.425	0.415	0.420	0.420	1,580,000
2022-09-01	0.420	0.425	0.415	0.425	0.425	533,200
2022-08-30	0.430	0.430	0.420	0.425	0.425	438,700
2022-08-29	0.435	0.435	0.425	0.425	0.425	773,800
2022-08-26	0.435	0.445	0.425	0.435	0.435	2,479,500
2022-08-25	0.410	0.435	0.410	0.435	0.435	1,206,200
2022-08-24	0.420	0.425	0.410	0.425	0.425	2,135,800
2022-08-23	0.420	0.420	0.415	0.420	0.420	616,300
2022-08-22	0.430	0.430	0.420	0.420	0.420	806,300
2022-08-19	0.435	0.435	0.430	0.430	0.430	758,500
2022-08-18	0.430	0.440	0.430	0.430	0.430	800,300
2022-08-17	0.440	0.445	0.425	0.430	0.430	2,427,400
2022-08-16	0.430	0.435	0.420	0.435	0.435	1,412,400
2022-08-15	0.435	0.440	0.415	0.430	0.430	1,971,600
2022-08-12	0.435	0.445	0.430	0.435	0.435	2,773,900
2022-08-11	0.415	0.435	0.415	0.435	0.435	4,472,700
2022-08-10	0.425	0.425	0.405	0.415	0.415	1,701,600
2022-08-09	0.420	0.425	0.420	0.420	0.420	1,483,000
2022-08-08	0.405	0.425	0.395	0.420	0.420	3,633,100
2022-08-05	0.420	0.420	0.410	0.410	0.410	430,600
2022-08-04	0.420	0.425	0.415	0.420	0.420	305,100
2022-08-03	0.420	0.420	0.410	0.410	0.410	702,800
2022-08-02	0.430	0.430	0.415	0.415	0.415	1,199,200
2022-08-01	0.425	0.425	0.415	0.425	0.425	3,359,100
2022-07-29	0.420	0.425	0.415	0.420	0.420	515,700
2022-07-28	0.415	0.420	0.415	0.420	0.420	454,100
2022-07-27	0.420	0.420	0.410	0.410	0.410	1,276,000
2022-07-26	0.415	0.420	0.410	0.415	0.415	717,900
2022-07-25	0.410	0.415	0.400	0.410	0.410	3,037,900
2022-07-22	0.405	0.415	0.385	0.410	0.410	3,781,600
2022-07-21	0.395	0.405	0.395	0.405	0.405	1,787,800
2022-07-20	0.380	0.390	0.380	0.390	0.390	4,392,200
2022-07-19	0.360	0.380	0.360	0.380	0.380	1,818,800
2022-07-18	0.375	0.375	0.365	0.370	0.370	438,100
2022-07-15	0.370	0.375	0.360	0.370	0.370	2,076,300
2022-07-14	0.370	0.375	0.365	0.370	0.370	4,241,000
2022-07-13	0.365	0.370	0.360	0.370	0.370	378,600
2022-07-12	0.375	0.375	0.360	0.365	0.365	897,600
2022-07-08	0.380	0.380	0.370	0.370	0.370	862,000
2022-07-07	0.380	0.385	0.370	0.380	0.380	1,330,400
2022-07-06	0.375	0.385	0.375	0.380	0.380	3,026,300
2022-07-05	0.385	0.385	0.375	0.375	0.375	976,600
2022-07-04	0.390	0.390	0.380	0.390	0.390	1,800,200
2022-07-01	0.380	0.390	0.375	0.390	0.390	3,888,400
2022-06-30	0.385	0.385	0.380	0.385	0.385	366,300
2022-06-29	0.390	0.390	0.385	0.385	0.385	3,483,800
2022-06-28	0.385	0.395	0.385	0.385	0.385	2,296,200
2022-06-27	0.395	0.395	0.395	0.395	0.395	48,000
2022-06-24	0.390	0.395	0.385	0.395	0.395	178,700
2022-06-23	0.395	0.400	0.390	0.390	0.390	196,000
2022-06-22	0.385	0.405	0.385	0.400	0.400	4,679,100
2022-06-21	0.390	0.395	0.380	0.385	0.385	1,613,300
2022-06-20	0.395	0.395	0.385	0.390	0.390	2,370,100
2022-06-17	0.390	0.400	0.385	0.395	0.395	4,970,000
2022-06-16	0.400	0.400	0.390	0.400	0.400	630,500
2022-06-15	0.405	0.415	0.395	0.400	0.400	2,144,800
2022-06-14	0.405	0.405	0.390	0.400	0.400	1,522,100

← NewerPage 18 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.