NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	0.460	0.490	0.455	0.480	0.480	23,682,000
2021-12-16	0.430	0.465	0.430	0.460	0.460	11,467,900
2021-12-15	0.440	0.440	0.430	0.435	0.435	2,738,200
2021-12-14	0.430	0.440	0.430	0.440	0.440	1,810,200
2021-12-13	0.440	0.450	0.430	0.440	0.440	4,529,700
2021-12-10	0.430	0.440	0.420	0.440	0.440	4,783,500
2021-12-09	0.435	0.435	0.425	0.425	0.425	3,207,000
2021-12-08	0.435	0.445	0.430	0.435	0.435	4,057,200
2021-12-07	0.445	0.450	0.435	0.440	0.440	7,521,900
2021-12-06	0.460	0.460	0.435	0.450	0.450	2,849,400
2021-12-02	0.450	0.455	0.425	0.455	0.455	4,255,100
2021-12-01	0.440	0.470	0.435	0.450	0.450	6,781,700
2021-11-30	0.445	0.450	0.440	0.450	0.450	3,060,300
2021-11-29	0.455	0.460	0.440	0.450	0.450	3,545,100
2021-11-26	0.480	0.485	0.465	0.465	0.465	4,775,300
2021-11-25	0.485	0.490	0.475	0.485	0.485	1,797,200
2021-11-24	0.475	0.490	0.470	0.490	0.490	4,281,800
2021-11-23	0.485	0.490	0.470	0.480	0.480	3,701,300
2021-11-22	0.490	0.490	0.475	0.480	0.480	3,276,500
2021-11-19	0.495	0.495	0.485	0.490	0.490	1,909,300
2021-11-18	0.495	0.500	0.485	0.490	0.490	2,016,800
2021-11-17	0.495	0.500	0.475	0.490	0.490	6,108,700
2021-11-16	0.495	0.515	0.490	0.490	0.490	1,232,800
2021-11-15	0.515	0.515	0.480	0.500	0.500	7,802,300
2021-11-12	0.520	0.525	0.505	0.515	0.515	3,646,800
2021-11-11	0.505	0.530	0.505	0.520	0.520	5,790,500
2021-11-10	0.505	0.510	0.495	0.510	0.510	5,559,200
2021-11-09	0.480	0.505	0.475	0.505	0.505	4,417,300
2021-11-08	0.505	0.505	0.470	0.485	0.485	9,595,700
2021-11-05	0.535	0.540	0.515	0.515	0.515	5,178,500
2021-11-03	0.560	0.560	0.520	0.530	0.530	7,015,400
2021-11-02	0.575	0.575	0.555	0.555	0.555	8,427,400
2021-11-01	0.570	0.580	0.555	0.570	0.570	6,703,600
2021-10-29	0.575	0.585	0.570	0.580	0.580	8,722,900
2021-10-28	0.565	0.580	0.555	0.575	0.575	11,021,100
2021-10-27	0.570	0.570	0.560	0.560	0.560	4,557,300
2021-10-26	0.565	0.580	0.550	0.570	0.570	11,794,600
2021-10-25	0.550	0.570	0.545	0.565	0.565	15,059,400

← NewerPage 21 of 21 · 1,238 trading days

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.