NCT Alliance Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-17	0.595	0.600	0.585	0.585	0.585	650,000
2025-11-14	0.615	0.615	0.590	0.595	0.595	665,900
2025-11-13	0.620	0.620	0.595	0.615	0.615	795,800
2025-11-12	0.630	0.630	0.615	0.630	0.630	472,100
2025-11-11	0.635	0.645	0.625	0.630	0.630	993,300
2025-11-10	0.625	0.645	0.615	0.635	0.635	2,790,100
2025-11-07	0.615	0.625	0.600	0.615	0.615	1,247,000
2025-11-06	0.605	0.625	0.600	0.615	0.615	2,778,400
2025-11-05	0.600	0.610	0.575	0.605	0.605	3,132,900
2025-11-04	0.630	0.635	0.565	0.600	0.600	4,322,400
2025-11-03	0.640	0.640	0.630	0.640	0.640	1,472,900
2025-10-31	0.630	0.650	0.630	0.640	0.640	1,281,100
2025-10-30	0.650	0.650	0.620	0.630	0.630	2,164,600
2025-10-29	0.610	0.650	0.605	0.650	0.650	6,169,600
2025-10-28	0.630	0.630	0.605	0.610	0.610	2,024,300
2025-10-27	0.615	0.635	0.610	0.625	0.625	2,636,300
2025-10-24	0.600	0.620	0.585	0.615	0.615	5,367,600
2025-10-23	0.590	0.600	0.585	0.600	0.600	2,916,900
2025-10-22	0.585	0.600	0.565	0.595	0.595	6,177,700
2025-10-21	0.555	0.580	0.545	0.580	0.580	5,915,200
2025-10-17	0.560	0.570	0.545	0.550	0.550	3,771,500
2025-10-16	0.575	0.580	0.560	0.560	0.560	2,733,200
2025-10-15	0.515	0.560	0.515	0.560	0.560	6,710,200
2025-10-14	0.505	0.515	0.505	0.510	0.510	1,521,100
2025-10-13	0.505	0.505	0.500	0.500	0.500	253,900
2025-10-10	0.495	0.515	0.490	0.510	0.510	2,689,100
2025-10-09	0.490	0.495	0.485	0.485	0.485	95,500
2025-10-08	0.490	0.500	0.490	0.490	0.490	298,700
2025-10-07	0.495	0.495	0.490	0.490	0.490	108,100
2025-10-06	0.485	0.500	0.480	0.500	0.500	1,346,500
2025-10-03	0.485	0.490	0.485	0.490	0.490	92,800
2025-10-02	0.490	0.490	0.485	0.490	0.490	166,000
2025-10-01	0.485	0.495	0.485	0.490	0.490	5,732,200
2025-09-30	0.495	0.495	0.485	0.485	0.485	346,200
2025-09-29	0.495	0.495	0.490	0.495	0.495	473,900
2025-09-26	0.490	0.495	0.485	0.495	0.495	97,000
2025-09-25	0.490	0.490	0.490	0.490	0.490	160,000
2025-09-24	0.490	0.495	0.490	0.490	0.490	115,500
2025-09-23	0.500	0.500	0.490	0.495	0.495	310,900
2025-09-22	0.500	0.500	0.500	0.500	0.500	117,500
2025-09-19	0.505	0.505	0.495	0.500	0.500	181,600
2025-09-18	0.500	0.500	0.500	0.500	0.500	88,900
2025-09-17	0.500	0.505	0.500	0.505	0.505	510,000
2025-09-16	0.495	0.495	0.495	0.495	0.495	0
2025-09-15	0.495	0.495	0.495	0.495	0.495	0
2025-09-12	0.495	0.500	0.495	0.495	0.495	349,600
2025-09-11	0.490	0.495	0.490	0.495	0.495	103,900
2025-09-10	0.490	0.490	0.485	0.485	0.485	251,300
2025-09-09	0.495	0.505	0.490	0.495	0.495	1,452,700
2025-09-08	0.510	0.510	0.495	0.500	0.500	188,400
2025-09-05	0.515	0.515	0.515	0.515	0.515	0
2025-09-04	0.470	0.515	0.470	0.515	0.515	4,786,500
2025-09-03	0.480	0.480	0.470	0.475	0.475	1,004,400
2025-09-02	0.480	0.480	0.475	0.475	0.475	395,300
2025-09-01	0.485	0.485	0.485	0.485	0.485	0
2025-08-29	0.485	0.485	0.480	0.485	0.485	474,500
2025-08-28	0.490	0.490	0.485	0.490	0.490	991,000
2025-08-27	0.490	0.490	0.485	0.490	0.490	1,174,700
2025-08-26	0.495	0.495	0.490	0.490	0.490	1,817,500
2025-08-25	0.495	0.500	0.490	0.495	0.495	1,579,300

← NewerPage 5 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.