NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	0.415	0.415	0.385	0.405	0.405	2,414,100
2022-06-10	0.380	0.420	0.380	0.410	0.410	5,899,900
2022-06-09	0.395	0.395	0.380	0.380	0.380	1,265,900
2022-06-08	0.395	0.395	0.385	0.390	0.390	421,700
2022-06-07	0.380	0.395	0.380	0.395	0.395	2,857,900
2022-06-03	0.390	0.390	0.375	0.380	0.380	886,400
2022-06-02	0.400	0.400	0.300	0.390	0.390	11,143,200
2022-06-01	0.400	0.400	0.395	0.400	0.400	280,200
2022-05-31	0.395	0.400	0.395	0.400	0.400	1,775,800
2022-05-30	0.395	0.405	0.395	0.395	0.395	377,000
2022-05-27	0.395	0.405	0.390	0.395	0.395	1,802,400
2022-05-26	0.395	0.405	0.395	0.400	0.400	1,845,200
2022-05-25	0.395	0.400	0.395	0.400	0.400	913,800
2022-05-24	0.405	0.405	0.390	0.400	0.400	1,827,100
2022-05-23	0.405	0.405	0.400	0.400	0.400	73,600
2022-05-20	0.405	0.405	0.400	0.405	0.405	176,100
2022-05-19	0.405	0.410	0.395	0.400	0.400	2,317,200
2022-05-18	0.415	0.415	0.405	0.410	0.410	370,800
2022-05-17	0.420	0.420	0.410	0.415	0.415	1,375,400
2022-05-13	0.400	0.420	0.395	0.420	0.420	2,936,100
2022-05-12	0.400	0.410	0.395	0.405	0.405	1,864,400
2022-05-11	0.410	0.410	0.400	0.405	0.405	303,400
2022-05-10	0.400	0.415	0.400	0.410	0.410	2,615,900
2022-05-09	0.400	0.415	0.395	0.405	0.405	2,829,800
2022-05-06	0.395	0.400	0.395	0.400	0.400	1,200,100
2022-05-05	0.400	0.405	0.395	0.395	0.395	1,611,900
2022-04-29	0.400	0.405	0.395	0.405	0.405	1,233,300
2022-04-28	0.395	0.405	0.390	0.405	0.405	1,330,500
2022-04-27	0.395	0.400	0.390	0.395	0.395	2,338,400
2022-04-26	0.405	0.410	0.400	0.400	0.400	845,500
2022-04-25	0.405	0.410	0.400	0.405	0.405	2,836,600
2022-04-22	0.410	0.415	0.410	0.410	0.410	6,416,200
2022-04-21	0.410	0.415	0.405	0.410	0.410	1,425,900
2022-04-20	0.410	0.415	0.405	0.410	0.410	2,068,000
2022-04-18	0.415	0.415	0.405	0.405	0.405	706,200
2022-04-15	0.405	0.415	0.405	0.415	0.415	1,222,200
2022-04-14	0.410	0.410	0.405	0.405	0.405	1,968,100
2022-04-13	0.410	0.415	0.405	0.410	0.410	828,600
2022-04-12	0.415	0.415	0.405	0.410	0.410	985,800
2022-04-11	0.430	0.430	0.410	0.415	0.415	1,825,200
2022-04-08	0.425	0.430	0.425	0.430	0.430	660,600
2022-04-07	0.430	0.435	0.425	0.425	0.425	1,998,000
2022-04-06	0.420	0.440	0.420	0.430	0.430	4,005,000
2022-04-05	0.410	0.425	0.410	0.425	0.425	2,195,300
2022-04-04	0.410	0.420	0.410	0.410	0.410	694,000
2022-04-01	0.405	0.415	0.400	0.410	0.410	2,223,100
2022-03-31	0.415	0.415	0.405	0.405	0.405	1,444,000
2022-03-30	0.410	0.415	0.410	0.410	0.410	841,000
2022-03-29	0.415	0.415	0.410	0.410	0.410	1,072,400
2022-03-28	0.420	0.420	0.410	0.420	0.420	2,459,100
2022-03-25	0.420	0.430	0.420	0.420	0.420	2,625,700
2022-03-24	0.425	0.425	0.415	0.420	0.420	2,123,100
2022-03-23	0.420	0.425	0.415	0.425	0.425	4,360,300
2022-03-22	0.410	0.420	0.405	0.415	0.415	6,952,700
2022-03-21	0.405	0.410	0.405	0.405	0.405	2,538,900
2022-03-18	0.410	0.410	0.405	0.405	0.405	4,775,500
2022-03-17	0.405	0.410	0.400	0.405	0.405	3,922,500
2022-03-16	0.410	0.410	0.400	0.400	0.400	1,446,600
2022-03-15	0.410	0.410	0.400	0.405	0.405	4,621,400
2022-03-14	0.415	0.420	0.400	0.410	0.410	4,556,900

← NewerPage 19 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.