NCT Alliance Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.57	0.61	0.57	0.60	0.60	5.31%	819,400
Jan 29, 2026	0.57	0.58	0.57	0.57	0.57	-0.88%	241,600
Jan 28, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	323,100
Jan 27, 2026	0.58	0.58	0.57	0.58	0.58	0.87%	445,600
Jan 26, 2026	0.60	0.60	0.57	0.58	0.58	-4.17%	332,200
Jan 23, 2026	0.63	0.63	0.58	0.60	0.60	2.56%	345,500
Jan 22, 2026	0.58	0.60	0.58	0.59	0.59	1.74%	517,700
Jan 21, 2026	0.59	0.59	0.57	0.58	0.58	-1.71%	320,400
Jan 20, 2026	0.58	0.60	0.57	0.59	0.59	0.86%	554,400
Jan 19, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	1,267,900
Jan 16, 2026	0.62	0.63	0.61	0.61	0.61	-1.61%	815,900
Jan 15, 2026	0.62	0.63	0.62	0.62	0.62	-	976,400
Jan 14, 2026	0.62	0.62	0.62	0.62	0.62	-	135,400
Jan 13, 2026	0.63	0.63	0.62	0.62	0.62	-0.80%	393,200
Jan 12, 2026	0.62	0.63	0.62	0.63	0.63	-0.79%	506,400
Jan 9, 2026	0.63	0.63	0.62	0.63	0.63	-	121,900
Jan 8, 2026	0.63	0.64	0.63	0.63	0.63	-0.79%	226,200
Jan 7, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	498,700
Jan 6, 2026	0.62	0.64	0.62	0.63	0.63	2.44%	1,385,800
Jan 5, 2026	0.61	0.63	0.60	0.62	0.62	-0.81%	972,900
Jan 2, 2026	0.64	0.64	0.62	0.62	0.62	-0.80%	112,000
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