NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.575	0.575	0.570	0.575	0.575	1,907,100
2026-05-01	0.580	0.580	0.580	0.580	0.580	0
2026-04-30	0.565	0.580	0.565	0.580	0.580	269,000
2026-04-29	0.570	0.575	0.570	0.570	0.570	15,000
2026-04-28	0.575	0.575	0.565	0.570	0.570	2,539,400
2026-04-27	0.565	0.580	0.565	0.580	0.580	331,700
2026-04-24	0.575	0.575	0.565	0.565	0.565	222,600
2026-04-23	0.575	0.575	0.565	0.570	0.570	2,889,200
2026-04-22	0.575	0.580	0.575	0.575	0.575	81,300
2026-04-21	0.580	0.580	0.575	0.575	0.575	105,700
2026-04-20	0.585	0.585	0.580	0.580	0.580	1,693,200
2026-04-17	0.570	0.585	0.570	0.585	0.585	810,000
2026-04-16	0.575	0.575	0.570	0.570	0.570	527,400
2026-04-15	0.575	0.580	0.570	0.580	0.580	1,650,600
2026-04-14	0.575	0.575	0.575	0.575	0.575	249,500
2026-04-13	0.580	0.580	0.580	0.580	0.580	440,700
2026-04-10	0.580	0.585	0.580	0.585	0.585	1,961,400
2026-04-09	0.605	0.605	0.590	0.590	0.590	799,300
2026-04-08	0.585	0.605	0.585	0.605	0.605	2,884,800
2026-04-07	0.585	0.600	0.575	0.595	0.595	2,320,900
2026-04-06	0.600	0.600	0.570	0.585	0.585	399,400
2026-04-03	0.575	0.600	0.575	0.600	0.600	2,763,000
2026-04-02	0.570	0.580	0.560	0.580	0.580	1,936,200
2026-04-01	0.570	0.575	0.570	0.570	0.570	890,900
2026-03-31	0.570	0.570	0.570	0.570	0.570	1,517,000
2026-03-30	0.560	0.580	0.560	0.580	0.580	1,277,000
2026-03-27	0.560	0.570	0.560	0.570	0.570	856,700
2026-03-26	0.575	0.575	0.555	0.560	0.560	1,850,200
2026-03-25	0.575	0.580	0.565	0.580	0.580	731,500
2026-03-24	0.575	0.580	0.570	0.575	0.575	1,066,100
2026-03-20	0.575	0.575	0.575	0.575	0.575	0
2026-03-19	0.580	0.580	0.575	0.575	0.575	1,389,800
2026-03-18	0.585	0.585	0.580	0.580	0.580	480,000
2026-03-17	0.580	0.585	0.575	0.585	0.585	829,500
2026-03-16	0.560	0.580	0.560	0.580	0.580	1,377,700
2026-03-13	0.560	0.565	0.560	0.560	0.560	394,400
2026-03-12	0.565	0.565	0.560	0.565	0.565	989,800
2026-03-11	0.575	0.575	0.555	0.565	0.565	848,200
2026-03-10	0.565	0.580	0.560	0.575	0.575	677,900
2026-03-09	0.585	0.585	0.565	0.565	0.565	846,200
2026-03-06	0.585	0.590	0.565	0.585	0.585	713,600
2026-03-05	0.590	0.590	0.575	0.575	0.575	471,200
2026-03-04	0.590	0.595	0.575	0.575	0.575	872,700
2026-03-03	0.585	0.605	0.585	0.590	0.590	243,100
2026-03-02	0.580	0.595	0.580	0.590	0.590	144,600
2026-02-27	0.585	0.615	0.580	0.600	0.600	1,247,000
2026-02-26	0.585	0.595	0.585	0.585	0.585	69,600
2026-02-25	0.590	0.595	0.585	0.595	0.595	33,100
2026-02-24	0.585	0.595	0.585	0.590	0.590	97,500
2026-02-23	0.595	0.595	0.585	0.585	0.585	12,300
2026-02-20	0.585	0.585	0.585	0.585	0.585	11,600
2026-02-19	0.585	0.585	0.585	0.585	0.585	38,900
2026-02-16	0.585	0.595	0.585	0.595	0.595	20,000
2026-02-13	0.585	0.585	0.580	0.580	0.580	107,400
2026-02-12	0.585	0.600	0.585	0.600	0.600	185,400
2026-02-11	0.580	0.600	0.580	0.600	0.600	243,500
2026-02-10	0.585	0.585	0.585	0.585	0.585	22,800
2026-02-09	0.590	0.590	0.585	0.585	0.585	140,100
2026-02-06	0.590	0.595	0.585	0.590	0.590	200,800
2026-02-05	0.595	0.595	0.585	0.590	0.590	294,100

← NewerPage 3 of 21 · 1,240 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.