NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.560	0.565	0.555	0.555	0.555	2,325,700
2026-10-16	0.560	0.565	0.555	0.565	0.565	2,593,900
2026-10-15	0.560	0.565	0.555	0.565	0.565	1,796,000
2026-10-14	0.560	0.565	0.560	0.560	0.560	2,472,000
2026-10-13	0.560	0.560	0.560	0.560	0.560	2,686,700
2026-10-12	0.565	0.570	0.560	0.565	0.565	1,654,500
2026-10-09	0.570	0.570	0.560	0.560	0.560	2,359,100
2026-10-08	0.560	0.570	0.560	0.570	0.570	1,558,900
2026-10-07	0.560	0.565	0.555	0.560	0.560	2,206,500
2026-10-06	0.560	0.565	0.560	0.560	0.560	3,300,600
2026-10-05	0.565	0.565	0.560	0.560	0.560	342,700
2026-10-02	0.560	0.565	0.555	0.565	0.565	917,600
2026-10-01	0.555	0.565	0.550	0.565	0.565	2,933,000
2026-09-30	0.555	0.555	0.555	0.555	0.555	30,000
2026-09-29	0.565	0.565	0.560	0.560	0.560	347,700
2026-09-28	0.555	0.570	0.555	0.570	0.570	1,367,200
2026-09-25	0.560	0.560	0.560	0.560	0.560	222,600
2026-09-24	0.570	0.570	0.560	0.560	0.560	312,300
2026-09-23	0.560	0.570	0.555	0.570	0.570	8,880,000
2026-09-22	0.565	0.565	0.555	0.560	0.560	2,621,500
2026-09-21	0.570	0.575	0.565	0.565	0.565	3,257,800
2026-09-18	0.565	0.575	0.555	0.575	0.575	3,230,900
2026-09-17	0.570	0.570	0.560	0.565	0.565	2,025,600
2026-09-16	0.570	0.570	0.570	0.570	0.570	0
2026-09-15	0.560	0.570	0.555	0.570	0.570	3,416,400
2026-09-14	0.555	0.560	0.555	0.560	0.560	1,946,000
2026-09-11	0.560	0.560	0.560	0.560	0.560	1,837,800
2026-09-10	0.560	0.570	0.555	0.565	0.565	2,686,400
2026-09-09	0.565	0.565	0.555	0.555	0.555	3,005,800
2026-09-08	0.565	0.565	0.565	0.565	0.565	1,849,000
2026-09-07	0.565	0.570	0.565	0.570	0.570	1,720,300
2026-09-04	0.555	0.570	0.555	0.570	0.570	2,950,200
2026-09-03	0.555	0.560	0.555	0.555	0.555	1,702,200
2026-09-02	0.550	0.560	0.550	0.560	0.560	1,438,500
2026-09-01	0.545	0.560	0.545	0.550	0.550	2,417,200
2026-08-31	0.545	0.545	0.545	0.545	0.545	0
2026-08-28	0.555	0.555	0.545	0.545	0.545	2,228,200
2026-08-27	0.565	0.565	0.555	0.555	0.555	1,368,200
2026-08-26	0.560	0.570	0.560	0.570	0.570	1,934,800
2026-08-25	0.555	0.555	0.555	0.555	0.555	0
2026-08-24	0.555	0.560	0.555	0.555	0.555	1,981,900
2026-08-21	0.565	0.565	0.560	0.560	0.560	880,400
2026-08-20	0.550	0.570	0.550	0.570	0.570	2,542,200
2026-08-19	0.560	0.560	0.545	0.550	0.550	1,717,200
2026-08-18	0.565	0.570	0.560	0.560	0.560	971,700
2026-08-17	0.570	0.570	0.560	0.570	0.570	1,441,500
2026-08-14	0.565	0.570	0.560	0.565	0.565	4,183,900
2026-08-13	0.565	0.565	0.565	0.565	0.565	593,900
2026-08-12	0.565	0.565	0.565	0.565	0.565	1,008,600
2026-08-11	0.560	0.565	0.560	0.565	0.565	1,543,900
2026-08-10	0.565	0.565	0.560	0.560	0.560	480,000
2026-08-07	0.560	0.565	0.555	0.565	0.565	988,600
2026-08-06	0.560	0.560	0.555	0.555	0.555	1,309,500
2026-08-05	0.565	0.565	0.560	0.560	0.560	611,700
2026-08-04	0.555	0.570	0.555	0.570	0.570	1,263,500
2026-08-03	0.550	0.565	0.550	0.560	0.560	1,301,700
2026-07-31	0.555	0.560	0.550	0.555	0.555	622,800
2026-07-30	0.570	0.570	0.555	0.555	0.555	499,700
2026-07-29	0.550	0.575	0.545	0.575	0.575	1,027,900
2026-07-28	0.560	0.560	0.545	0.550	0.550	1,032,700

Page 1 of 21 · 1,240 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.