NCT Alliance Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	0.64	0.64	0.63	0.63	0.63	-2.34%	296,800
Dec 30, 2025	0.62	0.64	0.62	0.64	0.64	4.07%	5,866,100
Dec 29, 2025	0.61	0.62	0.61	0.62	0.62	-0.81%	111,000
Dec 26, 2025	0.63	0.63	0.62	0.62	0.62	-0.80%	327,100
Dec 24, 2025	0.62	0.64	0.61	0.63	0.63	0.81%	1,379,600
Dec 23, 2025	0.62	0.63	0.61	0.62	0.62	-	1,548,100
Dec 22, 2025	0.61	0.62	0.61	0.62	0.62	2.48%	1,620,400
Dec 19, 2025	0.60	0.61	0.59	0.61	0.61	-0.82%	173,500
Dec 18, 2025	0.61	0.62	0.60	0.61	0.61	-	471,800
Dec 17, 2025	0.61	0.61	0.60	0.61	0.61	0.83%	402,700
Dec 16, 2025	0.60	0.61	0.60	0.61	0.61	2.54%	1,614,300
Dec 15, 2025	0.57	0.60	0.57	0.59	0.59	4.42%	1,281,000
Dec 12, 2025	0.57	0.58	0.57	0.57	0.57	-1.74%	132,300
Dec 11, 2025	0.57	0.58	0.56	0.58	0.58	-	369,200
Dec 10, 2025	0.57	0.58	0.56	0.58	0.58	-	668,100
Dec 9, 2025	0.58	0.58	0.56	0.58	0.58	2.68%	251,400
Dec 8, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	1,133,400
Dec 5, 2025	0.58	0.59	0.58	0.58	0.58	-0.85%	214,700
Dec 4, 2025	0.59	0.59	0.58	0.59	0.59	-	342,000
Dec 3, 2025	0.58	0.59	0.58	0.59	0.59	0.86%	786,300
Dec 2, 2025	0.55	0.59	0.55	0.58	0.58	3.57%	948,700
Dec 1, 2025	0.56	0.57	0.54	0.56	0.56	-	1,034,900
Nov 28, 2025	0.57	0.57	0.56	0.56	0.56	-2.61%	364,300
Nov 27, 2025	0.58	0.58	0.57	0.58	0.58	-	107,900
Nov 26, 2025	0.59	0.59	0.57	0.58	0.58	-2.54%	389,300
Nov 25, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	368,300
Nov 24, 2025	0.58	0.61	0.58	0.60	0.60	5.26%	1,324,400
Nov 21, 2025	0.58	0.60	0.57	0.57	0.57	-2.56%	647,000
Nov 20, 2025	0.58	0.61	0.58	0.59	0.59	-	249,000
Nov 19, 2025	0.57	0.62	0.57	0.59	0.59	-	3,083,900
Nov 18, 2025	0.59	0.59	0.57	0.59	0.59	-	1,224,200
Nov 17, 2025	0.60	0.60	0.59	0.59	0.59	-1.68%	650,000
Nov 14, 2025	0.62	0.62	0.59	0.60	0.60	-3.25%	665,900
Nov 13, 2025	0.62	0.62	0.60	0.62	0.62	-2.38%	795,800
Nov 12, 2025	0.63	0.63	0.62	0.63	0.63	-	472,100
Nov 11, 2025	0.64	0.65	0.63	0.63	0.63	-0.79%	993,300
Nov 10, 2025	0.63	0.65	0.62	0.64	0.64	3.25%	2,790,100
Nov 7, 2025	0.62	0.63	0.60	0.62	0.62	-	1,247,000
Nov 6, 2025	0.61	0.63	0.60	0.62	0.62	1.65%	2,778,400
Nov 5, 2025	0.60	0.61	0.58	0.61	0.61	0.83%	3,132,900
Nov 4, 2025	0.63	0.64	0.57	0.60	0.60	-6.25%	4,322,400
Nov 3, 2025	0.64	0.64	0.63	0.64	0.64	-	1,472,900
Oct 31, 2025	0.63	0.65	0.63	0.64	0.64	1.59%	1,281,100
Oct 30, 2025	0.65	0.65	0.62	0.63	0.63	-3.08%	2,164,600
Oct 29, 2025	0.61	0.65	0.61	0.65	0.65	6.56%	6,169,600
Oct 28, 2025	0.63	0.63	0.61	0.61	0.61	-2.40%	2,024,300
Oct 27, 2025	0.62	0.64	0.61	0.63	0.63	1.63%	2,636,300
Oct 24, 2025	0.60	0.62	0.59	0.62	0.62	2.50%	5,367,600
Oct 23, 2025	0.59	0.60	0.59	0.60	0.60	0.84%	2,916,900
Oct 22, 2025	0.59	0.60	0.57	0.60	0.60	2.59%	6,177,700