NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.590	0.595	0.590	0.595	0.595	143,900
2026-02-03	0.595	0.595	0.590	0.590	0.590	142,300
2026-01-30	0.565	0.605	0.565	0.595	0.595	819,400
2026-01-29	0.570	0.575	0.565	0.565	0.565	241,600
2026-01-28	0.575	0.575	0.570	0.570	0.570	323,100
2026-01-27	0.575	0.580	0.565	0.580	0.580	445,600
2026-01-26	0.600	0.600	0.570	0.575	0.575	332,200
2026-01-23	0.630	0.630	0.580	0.600	0.600	345,500
2026-01-22	0.575	0.595	0.575	0.585	0.585	517,700
2026-01-21	0.585	0.585	0.565	0.575	0.575	320,400
2026-01-20	0.575	0.600	0.570	0.585	0.585	554,400
2026-01-19	0.610	0.610	0.610	0.610	0.610	1,267,900
2026-01-16	0.620	0.630	0.610	0.610	0.610	815,900
2026-01-15	0.620	0.630	0.615	0.620	0.620	976,400
2026-01-14	0.620	0.620	0.615	0.620	0.620	135,400
2026-01-13	0.625	0.630	0.620	0.620	0.620	393,200
2026-01-12	0.620	0.630	0.620	0.625	0.625	506,400
2026-01-09	0.625	0.630	0.615	0.630	0.630	121,900
2026-01-08	0.630	0.635	0.625	0.630	0.630	226,200
2026-01-07	0.630	0.635	0.630	0.635	0.635	498,700
2026-01-06	0.615	0.635	0.615	0.630	0.630	1,385,800
2026-01-05	0.610	0.625	0.595	0.615	0.615	972,900
2026-01-02	0.635	0.635	0.620	0.620	0.620	112,000
2026-01-01	0.625	0.625	0.625	0.625	0.625	0
2025-12-31	0.640	0.640	0.625	0.625	0.625	296,800
2025-12-30	0.620	0.640	0.620	0.640	0.640	5,866,100
2025-12-29	0.610	0.620	0.610	0.615	0.615	111,000
2025-12-26	0.625	0.630	0.620	0.620	0.620	327,100
2025-12-25	0.625	0.625	0.625	0.625	0.625	0
2025-12-24	0.620	0.635	0.610	0.625	0.625	1,379,600
2025-12-23	0.615	0.625	0.610	0.620	0.620	1,548,100
2025-12-22	0.605	0.620	0.605	0.620	0.620	1,620,400
2025-12-19	0.600	0.605	0.590	0.605	0.605	173,500
2025-12-18	0.610	0.615	0.600	0.610	0.610	471,800
2025-12-17	0.605	0.610	0.595	0.610	0.610	402,700
2025-12-16	0.595	0.610	0.595	0.605	0.605	1,614,300
2025-12-15	0.570	0.600	0.570	0.590	0.590	1,281,000
2025-12-12	0.565	0.575	0.565	0.565	0.565	132,300
2025-12-11	0.565	0.575	0.560	0.575	0.575	369,200
2025-12-10	0.570	0.575	0.560	0.575	0.575	668,100
2025-12-09	0.580	0.580	0.560	0.575	0.575	251,400
2025-12-08	0.575	0.580	0.560	0.560	0.560	1,133,400
2025-12-05	0.575	0.585	0.575	0.580	0.580	214,700
2025-12-04	0.585	0.585	0.575	0.585	0.585	342,000
2025-12-03	0.580	0.590	0.575	0.585	0.585	786,300
2025-12-02	0.550	0.590	0.550	0.580	0.580	948,700
2025-12-01	0.560	0.565	0.535	0.560	0.560	1,034,900
2025-11-28	0.570	0.570	0.555	0.560	0.560	364,300
2025-11-27	0.575	0.575	0.565	0.575	0.575	107,900
2025-11-26	0.590	0.590	0.570	0.575	0.575	389,300
2025-11-25	0.600	0.600	0.590	0.590	0.590	368,300
2025-11-24	0.580	0.605	0.580	0.600	0.600	1,324,400
2025-11-21	0.580	0.600	0.565	0.570	0.570	647,000
2025-11-20	0.580	0.605	0.580	0.585	0.585	249,000
2025-11-19	0.565	0.620	0.565	0.585	0.585	3,083,900
2025-11-18	0.585	0.590	0.565	0.585	0.585	1,224,200
2025-11-17	0.595	0.600	0.585	0.585	0.585	650,000
2025-11-14	0.615	0.615	0.590	0.595	0.595	665,900
2025-11-13	0.620	0.620	0.595	0.615	0.615	795,800
2025-11-12	0.630	0.630	0.615	0.630	0.630	472,100

← NewerPage 4 of 21 · 1,237 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.