NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	0.420	0.425	0.410	0.415	0.415	9,353,700
2022-03-10	0.420	0.425	0.395	0.425	0.425	13,276,500
2022-03-09	0.425	0.425	0.415	0.420	0.420	6,375,800
2022-03-08	0.430	0.430	0.410	0.425	0.425	16,310,700
2022-03-07	0.455	0.455	0.425	0.430	0.430	14,055,700
2022-03-04	0.460	0.460	0.445	0.455	0.455	3,275,800
2022-03-03	0.470	0.470	0.460	0.460	0.460	15,846,000
2022-03-02	0.460	0.470	0.450	0.470	0.470	19,312,699
2022-03-01	0.465	0.470	0.455	0.460	0.460	7,264,300
2022-02-28	0.485	0.490	0.460	0.460	0.460	15,035,900
2022-02-25	0.500	0.525	0.470	0.485	0.485	20,860,100
2022-02-24	0.520	0.520	0.495	0.500	0.500	10,153,400
2022-02-23	0.535	0.545	0.515	0.515	0.515	27,636,500
2022-02-22	0.525	0.530	0.520	0.520	0.520	9,948,400
2022-02-21	0.520	0.530	0.515	0.520	0.520	15,725,100
2022-02-18	0.530	0.540	0.520	0.520	0.520	9,264,400
2022-02-17	0.530	0.535	0.525	0.530	0.530	3,245,600
2022-02-16	0.525	0.540	0.520	0.530	0.530	17,911,199
2022-02-15	0.525	0.540	0.520	0.520	0.520	11,913,200
2022-02-14	0.550	0.550	0.520	0.525	0.525	11,505,200
2022-02-11	0.540	0.565	0.540	0.545	0.545	18,764,600
2022-02-10	0.515	0.560	0.515	0.540	0.540	53,578,000
2022-02-09	0.510	0.525	0.510	0.510	0.510	7,574,500
2022-02-08	0.530	0.530	0.500	0.510	0.510	18,835,600
2022-02-07	0.545	0.550	0.530	0.530	0.530	9,363,400
2022-02-04	0.540	0.575	0.535	0.540	0.540	71,341,508
2022-02-03	0.520	0.540	0.520	0.540	0.540	13,411,600
2022-01-31	0.530	0.530	0.520	0.520	0.520	4,515,500
2022-01-28	0.525	0.545	0.525	0.530	0.530	11,875,800
2022-01-27	0.525	0.545	0.520	0.525	0.525	12,067,000
2022-01-26	0.520	0.535	0.520	0.525	0.525	1,575,300
2022-01-25	0.520	0.555	0.520	0.520	0.520	27,985,400
2022-01-24	0.500	0.525	0.500	0.525	0.525	27,351,699
2022-01-21	0.510	0.515	0.495	0.505	0.505	12,828,300
2022-01-20	0.485	0.510	0.485	0.505	0.505	4,963,100
2022-01-19	0.500	0.530	0.485	0.490	0.490	30,112,400
2022-01-17	0.500	0.515	0.500	0.500	0.500	21,501,000
2022-01-14	0.500	0.510	0.480	0.500	0.500	7,696,700
2022-01-13	0.495	0.510	0.490	0.505	0.505	4,610,900
2022-01-12	0.505	0.515	0.500	0.500	0.500	3,848,700
2022-01-11	0.510	0.515	0.500	0.505	0.505	12,458,200
2022-01-10	0.515	0.515	0.510	0.515	0.515	5,014,400
2022-01-07	0.520	0.520	0.510	0.515	0.515	3,484,500
2022-01-06	0.515	0.540	0.510	0.520	0.520	22,701,600
2022-01-05	0.520	0.535	0.515	0.515	0.515	12,396,500
2022-01-04	0.520	0.530	0.515	0.525	0.525	12,473,400
2022-01-03	0.515	0.530	0.510	0.520	0.520	13,442,500
2021-12-31	0.515	0.535	0.510	0.515	0.515	20,676,600
2021-12-30	0.505	0.515	0.495	0.515	0.515	19,707,400
2021-12-29	0.485	0.515	0.485	0.505	0.505	18,016,600
2021-12-28	0.485	0.495	0.480	0.485	0.485	8,239,100
2021-12-27	0.485	0.500	0.480	0.485	0.485	5,738,800
2021-12-24	0.490	0.495	0.485	0.490	0.490	3,141,100
2021-12-23	0.480	0.510	0.480	0.490	0.490	7,001,300
2021-12-22	0.505	0.505	0.480	0.480	0.480	3,363,700
2021-12-21	0.490	0.515	0.485	0.505	0.505	27,784,100
2021-12-20	0.480	0.505	0.465	0.490	0.490	22,480,000
2021-12-17	0.460	0.490	0.455	0.480	0.480	23,682,000
2021-12-16	0.430	0.465	0.430	0.460	0.460	11,467,900
2021-12-15	0.440	0.440	0.430	0.435	0.435	2,738,200

← NewerPage 20 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.