NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-08-27	0.510	0.510	0.500	0.505	0.505	132,900
2024-08-26	0.500	0.510	0.495	0.505	0.505	1,739,600
2024-08-23	0.520	0.520	0.500	0.500	0.500	625,000
2024-08-22	0.520	0.520	0.500	0.505	0.505	2,451,800
2024-08-21	0.515	0.515	0.505	0.510	0.510	423,700
2024-08-20	0.510	0.510	0.505	0.510	0.510	114,800
2024-08-19	0.510	0.520	0.500	0.505	0.505	704,700
2024-08-16	0.520	0.520	0.500	0.510	0.510	56,300
2024-08-15	0.515	0.520	0.510	0.510	0.510	424,900
2024-08-14	0.520	0.520	0.510	0.520	0.520	2,486,200
2024-08-13	0.520	0.525	0.510	0.510	0.510	341,100
2024-08-12	0.505	0.520	0.505	0.515	0.515	658,400
2024-08-09	0.490	0.505	0.490	0.505	0.505	1,177,500
2024-08-08	0.485	0.490	0.480	0.485	0.485	71,700
2024-08-07	0.480	0.490	0.475	0.485	0.485	3,064,400
2024-08-06	0.480	0.490	0.475	0.480	0.480	816,200
2024-08-05	0.490	0.505	0.470	0.480	0.480	4,644,400
2024-08-02	0.490	0.510	0.490	0.505	0.505	1,363,200
2024-08-01	0.500	0.505	0.490	0.500	0.500	1,005,100
2024-07-31	0.500	0.500	0.495	0.495	0.495	600,100
2024-07-30	0.505	0.505	0.500	0.500	0.500	353,300
2024-07-29	0.495	0.505	0.485	0.500	0.500	6,497,200
2024-07-26	0.500	0.500	0.490	0.495	0.495	182,500
2024-07-25	0.500	0.505	0.500	0.500	0.500	1,150,700
2024-07-24	0.500	0.505	0.495	0.500	0.500	653,500
2024-07-23	0.505	0.505	0.500	0.500	0.500	1,575,900
2024-07-22	0.500	0.505	0.475	0.500	0.500	2,522,100
2024-07-19	0.500	0.505	0.495	0.500	0.500	557,300
2024-07-18	0.510	0.510	0.495	0.500	0.500	765,500
2024-07-17	0.500	0.510	0.500	0.505	0.505	529,600
2024-07-16	0.505	0.510	0.500	0.500	0.500	354,100
2024-07-15	0.505	0.510	0.500	0.505	0.505	1,056,200
2024-07-12	0.515	0.515	0.505	0.510	0.510	605,500
2024-07-11	0.515	0.520	0.510	0.515	0.515	890,200
2024-07-10	0.520	0.520	0.505	0.510	0.510	1,834,600
2024-07-09	0.535	0.540	0.520	0.520	0.520	1,244,800
2024-07-05	0.560	0.560	0.535	0.535	0.535	3,663,000
2024-07-04	0.540	0.560	0.530	0.555	0.555	3,248,600
2024-07-03	0.540	0.545	0.530	0.540	0.540	1,142,200
2024-07-02	0.555	0.565	0.540	0.540	0.540	6,895,600
2024-07-01	0.565	0.565	0.545	0.555	0.555	6,068,700
2024-06-28	0.540	0.560	0.540	0.560	0.560	6,039,600
2024-06-27	0.540	0.555	0.535	0.545	0.545	7,816,500
2024-06-26	0.525	0.545	0.525	0.540	0.540	6,714,200
2024-06-25	0.525	0.535	0.520	0.520	0.520	4,100,600
2024-06-24	0.520	0.535	0.520	0.525	0.525	3,729,400
2024-06-21	0.500	0.520	0.495	0.520	0.520	2,771,300
2024-06-20	0.505	0.505	0.495	0.500	0.500	2,009,600
2024-06-19	0.515	0.520	0.505	0.505	0.505	4,349,300
2024-06-18	0.510	0.520	0.505	0.505	0.505	1,070,400
2024-06-14	0.500	0.510	0.500	0.505	0.505	1,188,900
2024-06-13	0.520	0.520	0.480	0.500	0.500	6,526,900
2024-06-12	0.520	0.520	0.515	0.520	0.520	3,080,400
2024-06-11	0.530	0.530	0.520	0.520	0.520	2,098,800
2024-06-10	0.535	0.535	0.525	0.530	0.530	1,877,200
2024-06-07	0.525	0.550	0.525	0.535	0.535	10,141,400
2024-06-06	0.520	0.525	0.515	0.525	0.525	1,558,700

← NewerPage 10 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.