NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	0.465	0.465	0.465	0.465	0.465	10,100
2025-02-19	0.465	0.465	0.450	0.465	0.465	493,700
2025-02-18	0.470	0.475	0.460	0.460	0.460	30,600
2025-02-17	0.470	0.475	0.450	0.475	0.475	2,210,700
2025-02-14	0.475	0.475	0.475	0.475	0.475	200
2025-02-13	0.475	0.475	0.455	0.465	0.465	3,440,600
2025-02-12	0.470	0.475	0.470	0.475	0.475	5,100
2025-02-10	0.465	0.475	0.460	0.475	0.475	330,200
2025-02-07	0.475	0.475	0.465	0.475	0.475	41,100
2025-02-06	0.480	0.480	0.465	0.475	0.475	303,400
2025-02-05	0.480	0.480	0.470	0.475	0.475	211,200
2025-02-04	0.480	0.480	0.475	0.480	0.480	186,600
2025-02-03	0.480	0.480	0.470	0.475	0.475	394,500
2025-01-31	0.485	0.485	0.485	0.485	0.485	100
2025-01-28	0.485	0.485	0.480	0.480	0.480	78,700
2025-01-27	0.480	0.480	0.475	0.475	0.475	475,400
2025-01-24	0.495	0.495	0.480	0.485	0.485	370,700
2025-01-23	0.495	0.495	0.485	0.490	0.490	35,600
2025-01-22	0.490	0.500	0.485	0.490	0.490	620,000
2025-01-21	0.490	0.500	0.490	0.500	0.500	489,400
2025-01-20	0.500	0.500	0.490	0.500	0.500	253,800
2025-01-17	0.505	0.505	0.490	0.500	0.500	567,100
2025-01-16	0.490	0.505	0.490	0.500	0.500	44,500
2025-01-15	0.500	0.500	0.490	0.490	0.490	373,400
2025-01-14	0.495	0.505	0.495	0.495	0.495	64,100
2025-01-13	0.500	0.505	0.495	0.500	0.500	174,100
2025-01-10	0.500	0.510	0.500	0.505	0.505	56,400
2025-01-09	0.500	0.510	0.500	0.500	0.500	95,600
2025-01-08	0.500	0.505	0.500	0.500	0.500	9,700
2025-01-07	0.505	0.510	0.500	0.500	0.500	454,700
2025-01-06	0.510	0.510	0.510	0.510	0.510	15,000
2025-01-03	0.500	0.515	0.500	0.515	0.515	5,100
2025-01-02	0.505	0.505	0.505	0.505	0.505	225,000
2024-12-31	0.515	0.515	0.510	0.510	0.510	238,500
2024-12-30	0.505	0.515	0.505	0.515	0.515	581,800
2024-12-27	0.505	0.505	0.505	0.505	0.505	42,700
2024-12-26	0.505	0.510	0.505	0.510	0.510	273,800
2024-12-24	0.520	0.520	0.505	0.505	0.505	649,900
2024-12-23	0.515	0.520	0.515	0.515	0.515	275,700
2024-12-20	0.510	0.515	0.510	0.510	0.510	172,200
2024-12-19	0.495	0.515	0.495	0.505	0.505	1,560,200
2024-12-18	0.495	0.500	0.490	0.490	0.490	730,400
2024-12-17	0.495	0.500	0.490	0.495	0.495	136,100
2024-12-16	0.495	0.495	0.490	0.490	0.490	110,500
2024-12-13	0.500	0.500	0.495	0.495	0.495	569,000
2024-12-12	0.480	0.495	0.470	0.495	0.495	1,608,200
2024-12-11	0.480	0.480	0.475	0.480	0.480	538,800
2024-12-10	0.485	0.485	0.480	0.480	0.480	178,700
2024-12-09	0.480	0.490	0.475	0.485	0.485	721,400
2024-12-06	0.460	0.480	0.460	0.480	0.480	1,208,200
2024-12-05	0.460	0.460	0.455	0.460	0.460	94,300
2024-12-04	0.470	0.470	0.455	0.460	0.460	508,500
2024-12-03	0.470	0.470	0.460	0.465	0.465	474,100
2024-12-02	0.470	0.470	0.465	0.470	0.470	2,531,500
2024-11-29	0.470	0.475	0.465	0.470	0.470	300,300
2024-11-28	0.470	0.470	0.460	0.470	0.470	264,200
2024-11-27	0.465	0.470	0.460	0.470	0.470	371,700
2024-11-26	0.475	0.475	0.465	0.470	0.470	229,900
2024-11-25	0.475	0.475	0.465	0.470	0.470	148,400
2024-11-22	0.470	0.475	0.465	0.475	0.475	286,200

← NewerPage 8 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.