NCT Alliance Berhad (KLSE:NCT)
Malaysia · Delayed Price · Currency is MYR 0.5850
-0.0100 (-1.68%)
At close: Nov 17, 2025
NCT Alliance Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 21, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 5.45% | 5,915,200 |
| Oct 17, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 3,771,500 |
| Oct 16, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | - | 2,733,200 |
| Oct 15, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 9.80% | 6,710,200 |
| Oct 14, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 2.00% | 1,521,100 |
| Oct 13, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 253,900 |
| Oct 10, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 5.15% | 2,689,100 |
| Oct 9, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.02% | 95,500 |
| Oct 8, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 298,700 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 108,100 |
| Oct 6, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 1,346,500 |
| Oct 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 92,800 |
| Oct 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 166,000 |
| Oct 1, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 5,732,200 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 346,200 |
| Sep 29, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 473,900 |
| Sep 26, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 97,000 |
| Sep 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 160,000 |
| Sep 24, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 115,500 |
| Sep 23, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 310,900 |
| Sep 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 117,500 |
| Sep 19, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 181,600 |
| Sep 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -0.99% | 88,900 |
| Sep 17, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.02% | 510,000 |
| Sep 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 349,600 |
| Sep 11, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.06% | 103,900 |
| Sep 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | 251,300 |
| Sep 9, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 1,452,700 |
| 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 |