NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.460	0.470	0.460	0.470	0.470	552,300
2024-11-20	0.465	0.465	0.460	0.460	0.460	400,800
2024-11-19	0.455	0.470	0.455	0.470	0.470	519,600
2024-11-18	0.465	0.470	0.460	0.470	0.470	224,100
2024-11-15	0.470	0.470	0.460	0.470	0.470	183,700
2024-11-14	0.470	0.470	0.455	0.470	0.470	1,164,400
2024-11-13	0.470	0.475	0.455	0.455	0.455	944,100
2024-11-12	0.470	0.475	0.460	0.475	0.475	677,100
2024-11-11	0.480	0.480	0.465	0.470	0.470	99,800
2024-11-08	0.480	0.480	0.465	0.480	0.480	72,400
2024-11-07	0.475	0.485	0.465	0.480	0.480	1,577,500
2024-11-06	0.470	0.480	0.465	0.475	0.475	600,500
2024-11-05	0.490	0.490	0.465	0.465	0.465	244,200
2024-11-04	0.475	0.485	0.470	0.480	0.480	49,600
2024-11-01	0.485	0.485	0.470	0.485	0.485	91,800
2024-10-30	0.490	0.490	0.465	0.485	0.485	67,600
2024-10-29	0.490	0.490	0.490	0.490	0.490	100
2024-10-28	0.490	0.500	0.475	0.475	0.475	199,500
2024-10-25	0.475	0.490	0.465	0.490	0.490	861,900
2024-10-24	0.475	0.475	0.470	0.475	0.475	2,185,100
2024-10-23	0.480	0.480	0.470	0.475	0.475	266,300
2024-10-22	0.480	0.480	0.480	0.480	0.480	500
2024-10-21	0.470	0.485	0.470	0.485	0.485	24,500
2024-10-18	0.480	0.485	0.480	0.485	0.485	5,357,400
2024-10-17	0.485	0.485	0.475	0.480	0.480	3,440,200
2024-10-16	0.495	0.495	0.480	0.485	0.485	5,752,200
2024-10-15	0.495	0.495	0.480	0.495	0.495	53,900
2024-10-14	0.480	0.490	0.475	0.490	0.490	212,700
2024-10-11	0.480	0.490	0.480	0.490	0.490	20,900
2024-10-10	0.480	0.490	0.480	0.490	0.490	8,100
2024-10-09	0.485	0.485	0.475	0.485	0.485	711,500
2024-10-08	0.485	0.485	0.475	0.480	0.480	1,160,700
2024-10-07	0.490	0.490	0.480	0.480	0.480	764,800
2024-10-04	0.500	0.500	0.495	0.495	0.495	837,700
2024-10-03	0.495	0.500	0.485	0.500	0.500	417,800
2024-10-02	0.500	0.510	0.500	0.500	0.500	62,200
2024-10-01	0.495	0.505	0.495	0.500	0.500	361,800
2024-09-30	0.495	0.495	0.490	0.495	0.495	5,051,200
2024-09-27	0.500	0.500	0.495	0.500	0.500	189,800
2024-09-26	0.500	0.500	0.495	0.500	0.500	1,625,700
2024-09-25	0.505	0.505	0.495	0.500	0.500	3,062,900
2024-09-24	0.510	0.510	0.500	0.510	0.510	103,000
2024-09-23	0.510	0.530	0.510	0.510	0.510	3,690,500
2024-09-20	0.490	0.510	0.490	0.510	0.510	1,238,800
2024-09-19	0.485	0.500	0.485	0.490	0.490	2,561,200
2024-09-18	0.470	0.485	0.465	0.485	0.485	6,855,700
2024-09-17	0.465	0.475	0.465	0.470	0.470	266,000
2024-09-13	0.485	0.485	0.450	0.470	0.470	2,128,800
2024-09-12	0.500	0.500	0.485	0.485	0.485	436,100
2024-09-11	0.495	0.495	0.490	0.490	0.490	260,300
2024-09-10	0.500	0.500	0.490	0.490	0.490	73,800
2024-09-09	0.500	0.500	0.490	0.495	0.495	78,000
2024-09-06	0.500	0.500	0.495	0.495	0.495	262,200
2024-09-05	0.500	0.505	0.495	0.500	0.500	461,800
2024-09-04	0.500	0.505	0.495	0.505	0.505	891,000
2024-09-03	0.510	0.510	0.495	0.505	0.505	1,650,700
2024-09-02	0.500	0.510	0.495	0.510	0.510	22,099,801
2024-08-30	0.495	0.500	0.490	0.495	0.495	139,100
2024-08-29	0.500	0.500	0.485	0.490	0.490	383,700
2024-08-28	0.500	0.500	0.490	0.495	0.495	280,300

← NewerPage 9 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.