NCT Alliance Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	0.58	0.58	0.57	0.58	0.58	-	915,100
Jun 26, 2026	0.58	0.58	0.57	0.58	0.58	0.87%	1,643,900
Jun 25, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	1,413,700
Jun 24, 2026	0.58	0.59	0.58	0.58	0.58	0.87%	879,100
Jun 23, 2026	0.58	0.59	0.58	0.58	0.58	-0.86%	939,300
Jun 22, 2026	0.58	0.59	0.58	0.58	0.58	-0.85%	898,200
Jun 19, 2026	0.59	0.59	0.58	0.59	0.59	-	804,900
Jun 18, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	1,118,100
Jun 16, 2026	0.58	0.59	0.58	0.58	0.58	0.87%	1,183,900
Jun 15, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	719,200
Jun 12, 2026	0.58	0.59	0.58	0.58	0.58	-	876,800
Jun 11, 2026	0.58	0.59	0.58	0.58	0.58	-	1,629,400
Jun 10, 2026	0.58	0.59	0.57	0.58	0.58	-0.85%	1,831,600
Jun 9, 2026	0.58	0.59	0.57	0.59	0.59	0.86%	3,078,200
Jun 8, 2026	0.58	0.58	0.58	0.58	0.58	-	662,000
Jun 5, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	1,402,900
Jun 4, 2026	0.57	0.59	0.57	0.59	0.59	2.63%	2,435,100
Jun 3, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	411,100
May 29, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	1,921,400
May 28, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	667,900
May 26, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	3,800
May 25, 2026	0.58	0.58	0.57	0.58	0.58	-1.71%	2,601,800
May 22, 2026	0.57	0.59	0.57	0.59	0.59	2.63%	434,000
May 21, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	275,000
May 20, 2026	0.58	0.59	0.58	0.58	0.58	-1.71%	2,284,600
May 19, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	171,100
May 18, 2026	0.58	0.58	0.57	0.58	0.58	-	369,900
May 15, 2026	0.59	0.59	0.58	0.58	0.58	-	1,843,000
May 14, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	84,400
May 13, 2026	0.59	0.59	0.59	0.59	0.59	-0.85%	33,100
May 12, 2026	0.60	0.60	0.58	0.59	0.59	0.85%	2,104,700
May 11, 2026	0.57	0.59	0.57	0.59	0.59	2.63%	769,700
May 8, 2026	0.57	0.58	0.57	0.57	0.57	-0.87%	66,700
May 7, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	2,011,100
May 6, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	321,500
May 5, 2026	0.57	0.57	0.57	0.57	0.57	-0.87%	7,100
May 4, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	1,907,100
Apr 30, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	269,000
Apr 29, 2026	0.57	0.58	0.57	0.57	0.57	-	15,000
Apr 28, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	2,539,400
Apr 27, 2026	0.57	0.58	0.57	0.58	0.58	2.65%	331,700
Apr 24, 2026	0.58	0.58	0.57	0.57	0.57	-0.88%	222,600
Apr 23, 2026	0.58	0.58	0.57	0.57	0.57	-0.87%	2,889,200
Apr 22, 2026	0.58	0.58	0.58	0.58	0.58	-	81,300
Apr 21, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	105,700
Apr 20, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	1,693,200
Apr 17, 2026	0.57	0.59	0.57	0.59	0.59	2.63%	810,000
Apr 16, 2026	0.58	0.58	0.57	0.57	0.57	-1.72%	527,400
Apr 15, 2026	0.58	0.58	0.57	0.58	0.58	0.87%	1,650,600
Apr 14, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	249,500