NCT Alliance Berhad (KLSE:NCT)
Malaysia · Delayed Price · Currency is MYR 0.5000
-0.0150 (-2.91%)
At close: Sep 8, 2025
NCT Alliance Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -2.91% | 188,400 |
| Sep 4, 2025 | 0.47 | 0.52 | 0.47 | 0.52 | 0.52 | 8.42% | 4,786,500 |
| Sep 3, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,004,400 |
| Sep 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 395,300 |
| Aug 29, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 474,500 |
| Aug 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 991,000 |
| Aug 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,174,700 |
| Aug 26, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 1,817,500 |
| Aug 25, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 1,579,300 |
| Aug 22, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 3.09% | 1,647,400 |
| Aug 21, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.11% | 5,555,600 |
| Aug 20, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 481,200 |
| Aug 19, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 534,100 |
| Aug 18, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -2.06% | 950,600 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 4,281,800 |
| Aug 14, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 770,100 |
| Aug 13, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 294,700 |
| Aug 12, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 89,500 |
| Aug 11, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 89,800 |
| Aug 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | 3,282,500 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,467,600 |
| Aug 6, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -1.04% | 2,086,100 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,137,500 |
| Aug 4, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 1,449,700 |
| Aug 1, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 2,397,800 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 798,000 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 1,334,100 |
| Jul 29, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 1,940,600 |
| Jul 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 740,000 |
| Jul 25, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 1,007,300 |
| Jul 24, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 1,184,000 |
| Jul 23, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 1,336,000 |
| Jul 22, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 1,074,700 |
| Jul 21, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 1,319,700 |
| Jul 18, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 1.05% | 2,506,600 |
| Jul 17, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -1.04% | 1,004,200 |
| Jul 16, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 1,199,000 |
| Jul 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 1,142,300 |
| Jul 14, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 4.26% | 970,600 |
| Jul 11, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 505,900 |
| Jul 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 33,900 |
| Jul 9, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 55,100 |
| Jul 8, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 50,100 |
| Jul 7, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 125,800 |
| Jul 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 200 |
| Jul 3, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -2.06% | 265,400 |
| Jul 2, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | 1.04% | 135,300 |
| Jul 1, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.03% | 46,000 |
| Jun 30, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 1,482,300 |
| Jun 26, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 10,100 |