NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.475	0.475	0.465	0.470	0.470	534,100
2025-08-18	0.495	0.500	0.465	0.475	0.475	950,600
2025-08-15	0.485	0.490	0.480	0.485	0.485	4,281,800
2025-08-14	0.475	0.485	0.470	0.485	0.485	770,100
2025-08-13	0.470	0.475	0.470	0.475	0.475	294,700
2025-08-12	0.465	0.470	0.460	0.465	0.465	89,500
2025-08-11	0.470	0.470	0.465	0.465	0.465	89,800
2025-08-08	0.470	0.470	0.465	0.470	0.470	3,282,500
2025-08-07	0.475	0.475	0.470	0.475	0.475	1,467,600
2025-08-06	0.475	0.480	0.470	0.475	0.475	2,086,100
2025-08-05	0.480	0.480	0.475	0.480	0.480	1,137,500
2025-08-04	0.480	0.485	0.480	0.480	0.480	1,449,700
2025-08-01	0.480	0.485	0.475	0.485	0.485	2,397,800
2025-07-31	0.480	0.480	0.480	0.480	0.480	798,000
2025-07-30	0.480	0.480	0.475	0.475	0.475	1,334,100
2025-07-29	0.480	0.485	0.480	0.485	0.485	1,940,600
2025-07-28	0.480	0.480	0.480	0.480	0.480	740,000
2025-07-25	0.480	0.485	0.475	0.480	0.480	1,007,300
2025-07-24	0.480	0.485	0.475	0.485	0.485	1,184,000
2025-07-23	0.480	0.480	0.470	0.480	0.480	1,336,000
2025-07-22	0.485	0.485	0.480	0.480	0.480	1,074,700
2025-07-21	0.480	0.485	0.480	0.485	0.485	1,319,700
2025-07-18	0.475	0.485	0.475	0.480	0.480	2,506,600
2025-07-17	0.475	0.485	0.475	0.475	0.475	1,004,200
2025-07-16	0.485	0.485	0.480	0.480	0.480	1,199,000
2025-07-15	0.490	0.490	0.485	0.485	0.485	1,142,300
2025-07-14	0.475	0.490	0.475	0.490	0.490	970,600
2025-07-11	0.470	0.480	0.470	0.470	0.470	505,900
2025-07-10	0.480	0.480	0.475	0.480	0.480	33,900
2025-07-09	0.470	0.480	0.470	0.480	0.480	55,100
2025-07-08	0.470	0.480	0.470	0.480	0.480	50,100
2025-07-07	0.470	0.480	0.470	0.480	0.480	125,800
2025-07-04	0.480	0.480	0.480	0.480	0.480	200
2025-07-03	0.475	0.485	0.475	0.475	0.475	265,400
2025-07-02	0.490	0.490	0.470	0.485	0.485	135,300
2025-07-01	0.480	0.480	0.480	0.480	0.480	46,000
2025-06-30	0.485	0.490	0.480	0.485	0.485	1,482,300
2025-06-26	0.490	0.490	0.480	0.480	0.480	10,100
2025-06-25	0.475	0.490	0.475	0.485	0.485	3,338,000
2025-06-24	0.470	0.475	0.465	0.475	0.475	2,981,400
2025-06-23	0.480	0.480	0.470	0.470	0.470	241,200
2025-06-20	0.475	0.475	0.475	0.475	0.475	38,000
2025-06-19	0.480	0.480	0.480	0.480	0.480	175,000
2025-06-18	0.480	0.480	0.480	0.480	0.480	32,100
2025-06-17	0.475	0.485	0.475	0.485	0.485	200
2025-06-16	0.480	0.480	0.475	0.480	0.480	317,600
2025-06-13	0.485	0.495	0.480	0.480	0.480	178,800
2025-06-12	0.495	0.495	0.490	0.490	0.490	886,500
2025-06-11	0.490	0.495	0.490	0.490	0.490	182,800
2025-06-10	0.490	0.490	0.485	0.490	0.490	2,216,400
2025-06-09	0.470	0.490	0.470	0.485	0.485	235,500
2025-06-06	0.485	0.485	0.470	0.470	0.470	219,100
2025-06-05	0.480	0.480	0.470	0.480	0.480	350,700
2025-06-04	0.490	0.490	0.475	0.480	0.480	121,700
2025-06-03	0.485	0.485	0.475	0.480	0.480	157,100
2025-05-30	0.480	0.480	0.475	0.475	0.475	562,900
2025-05-29	0.470	0.485	0.470	0.485	0.485	5,100
2025-05-28	0.480	0.485	0.475	0.485	0.485	260,800
2025-05-27	0.485	0.495	0.475	0.480	0.480	288,700
2025-05-26	0.490	0.490	0.485	0.485	0.485	75,200

← NewerPage 6 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.