NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-27	0.565	0.565	0.560	0.560	0.560	280,000
2026-07-24	0.560	0.565	0.555	0.560	0.560	447,900
2026-07-23	0.565	0.575	0.555	0.570	0.570	1,613,700
2026-07-22	0.575	0.575	0.560	0.560	0.560	4,404,700
2026-07-21	0.585	0.585	0.575	0.575	0.575	1,031,400
2026-07-20	0.580	0.585	0.575	0.585	0.585	2,146,800
2026-07-17	0.575	0.580	0.575	0.580	0.580	2,279,700
2026-07-16	0.580	0.580	0.580	0.580	0.580	100
2026-07-15	0.575	0.585	0.575	0.580	0.580	1,562,900
2026-07-14	0.575	0.585	0.575	0.585	0.585	2,606,700
2026-07-13	0.575	0.580	0.575	0.575	0.575	104,300
2026-07-10	0.580	0.585	0.575	0.575	0.575	1,379,800
2026-07-09	0.575	0.585	0.575	0.585	0.585	1,296,900
2026-07-08	0.575	0.580	0.570	0.575	0.575	116,000
2026-07-07	0.580	0.585	0.575	0.580	0.580	4,380,400
2026-07-06	0.585	0.585	0.580	0.585	0.585	1,991,600
2026-07-03	0.580	0.585	0.580	0.585	0.585	1,618,400
2026-07-02	0.585	0.585	0.580	0.585	0.585	1,073,000
2026-07-01	0.575	0.585	0.575	0.585	0.585	2,379,100
2026-06-30	0.575	0.580	0.570	0.580	0.580	1,425,800
2026-06-29	0.575	0.580	0.570	0.580	0.580	915,100
2026-06-26	0.575	0.580	0.570	0.580	0.580	1,643,900
2026-06-25	0.580	0.580	0.575	0.575	0.575	1,413,700
2026-06-24	0.575	0.585	0.575	0.580	0.580	879,100
2026-06-23	0.575	0.585	0.575	0.575	0.575	939,300
2026-06-22	0.580	0.585	0.580	0.580	0.580	898,200
2026-06-19	0.585	0.585	0.580	0.585	0.585	804,900
2026-06-18	0.580	0.585	0.575	0.585	0.585	1,118,100
2026-06-17	0.580	0.580	0.580	0.580	0.580	0
2026-06-16	0.580	0.590	0.580	0.580	0.580	1,183,900
2026-06-15	0.575	0.580	0.575	0.575	0.575	719,200
2026-06-12	0.580	0.585	0.580	0.580	0.580	876,800
2026-06-11	0.580	0.590	0.575	0.580	0.580	1,629,400
2026-06-10	0.580	0.585	0.570	0.580	0.580	1,831,600
2026-06-09	0.575	0.585	0.570	0.585	0.585	3,078,200
2026-06-08	0.575	0.580	0.575	0.580	0.580	662,000
2026-06-05	0.580	0.580	0.575	0.580	0.580	1,402,900
2026-06-04	0.570	0.585	0.570	0.585	0.585	2,435,100
2026-06-03	0.570	0.570	0.570	0.570	0.570	411,100
2026-06-02	0.575	0.575	0.575	0.575	0.575	0
2026-06-01	0.575	0.575	0.575	0.575	0.575	0
2026-05-29	0.580	0.580	0.575	0.575	0.575	1,921,400
2026-05-28	0.570	0.580	0.570	0.580	0.580	667,900
2026-05-27	0.570	0.570	0.570	0.570	0.570	0
2026-05-26	0.570	0.570	0.570	0.570	0.570	3,800
2026-05-25	0.580	0.580	0.570	0.575	0.575	2,601,800
2026-05-22	0.570	0.585	0.570	0.585	0.585	434,000
2026-05-21	0.575	0.575	0.570	0.570	0.570	275,000
2026-05-20	0.580	0.585	0.575	0.575	0.575	2,284,600
2026-05-19	0.575	0.585	0.575	0.585	0.585	171,100
2026-05-18	0.575	0.580	0.570	0.580	0.580	369,900
2026-05-15	0.585	0.585	0.575	0.580	0.580	1,843,000
2026-05-14	0.585	0.585	0.580	0.580	0.580	84,400
2026-05-13	0.590	0.590	0.585	0.585	0.585	33,100
2026-05-12	0.595	0.595	0.580	0.590	0.590	2,104,700
2026-05-11	0.570	0.590	0.570	0.585	0.585	769,700

← NewerPage 2 of 21 · 1,244 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.