NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.485	0.495	0.480	0.495	0.495	54,900
2025-05-22	0.485	0.500	0.485	0.500	0.500	25,100
2025-05-21	0.480	0.500	0.480	0.480	0.480	336,700
2025-05-20	0.500	0.500	0.480	0.485	0.485	146,900
2025-05-19	0.490	0.500	0.485	0.485	0.485	366,400
2025-05-16	0.480	0.490	0.480	0.490	0.490	2,333,600
2025-05-15	0.480	0.485	0.475	0.480	0.480	92,700
2025-05-14	0.485	0.485	0.485	0.485	0.485	440,000
2025-05-13	0.480	0.485	0.480	0.485	0.485	58,300
2025-05-09	0.480	0.480	0.475	0.480	0.480	90,700
2025-05-08	0.485	0.485	0.475	0.475	0.475	34,500
2025-05-07	0.480	0.485	0.475	0.485	0.485	7,100
2025-05-06	0.475	0.480	0.475	0.480	0.480	97,600
2025-05-05	0.480	0.480	0.475	0.480	0.480	26,200
2025-05-02	0.475	0.480	0.475	0.480	0.480	130,000
2025-04-30	0.480	0.480	0.480	0.480	0.480	50,000
2025-04-29	0.475	0.485	0.475	0.485	0.485	534,300
2025-04-28	0.475	0.480	0.475	0.480	0.480	21,600
2025-04-25	0.485	0.485	0.485	0.485	0.485	500
2025-04-24	0.475	0.485	0.475	0.485	0.485	12,000
2025-04-23	0.485	0.485	0.475	0.485	0.485	13,100
2025-04-22	0.485	0.485	0.480	0.480	0.480	50,100
2025-04-21	0.480	0.485	0.480	0.485	0.485	220,900
2025-04-18	0.470	0.480	0.470	0.480	0.480	140,900
2025-04-17	0.470	0.480	0.470	0.480	0.480	34,600
2025-04-16	0.475	0.480	0.470	0.480	0.480	168,400
2025-04-15	0.475	0.480	0.475	0.480	0.480	169,400
2025-04-14	0.480	0.480	0.475	0.480	0.480	280,400
2025-04-11	0.480	0.480	0.465	0.480	0.480	307,300
2025-04-10	0.475	0.480	0.475	0.480	0.480	150,100
2025-04-09	0.465	0.475	0.465	0.475	0.475	238,900
2025-04-08	0.465	0.475	0.460	0.475	0.475	123,400
2025-04-07	0.460	0.480	0.450	0.465	0.465	2,451,600
2025-04-04	0.475	0.480	0.475	0.480	0.480	3,220,100
2025-04-03	0.480	0.480	0.465	0.475	0.475	510,000
2025-04-02	0.465	0.465	0.465	0.465	0.465	20,000
2025-03-27	0.465	0.485	0.465	0.485	0.485	223,800
2025-03-26	0.470	0.470	0.470	0.470	0.470	125,000
2025-03-25	0.480	0.480	0.470	0.475	0.475	45,700
2025-03-24	0.500	0.500	0.480	0.480	0.480	261,100
2025-03-21	0.510	0.510	0.485	0.490	0.490	15,300
2025-03-20	0.510	0.510	0.510	0.510	0.510	20,000
2025-03-19	0.480	0.510	0.480	0.510	0.510	602,800
2025-03-17	0.480	0.480	0.470	0.480	0.480	256,200
2025-03-14	0.465	0.480	0.465	0.480	0.480	226,700
2025-03-13	0.460	0.470	0.460	0.470	0.470	171,100
2025-03-12	0.470	0.470	0.465	0.470	0.470	117,800
2025-03-11	0.465	0.475	0.465	0.470	0.470	198,900
2025-03-10	0.480	0.480	0.460	0.475	0.475	120,300
2025-03-07	0.480	0.480	0.470	0.475	0.475	10,900
2025-03-06	0.465	0.480	0.465	0.480	0.480	440,000
2025-03-05	0.465	0.480	0.465	0.470	0.470	260,200
2025-03-04	0.455	0.470	0.450	0.470	0.470	898,700
2025-03-03	0.455	0.475	0.450	0.475	0.475	611,300
2025-02-28	0.470	0.470	0.450	0.460	0.460	144,500
2025-02-27	0.455	0.465	0.455	0.465	0.465	211,100
2025-02-26	0.460	0.475	0.440	0.475	0.475	421,300
2025-02-25	0.470	0.470	0.445	0.455	0.455	400,100
2025-02-24	0.475	0.475	0.455	0.470	0.470	45,100
2025-02-21	0.465	0.475	0.465	0.475	0.475	108,200

← NewerPage 7 of 21 · 1,241 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.