NCT Alliance Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.56	0.56	0.55	0.55	0.55	-1.80%	2,228,200
Aug 27, 2026	0.57	0.57	0.56	0.56	0.56	-2.63%	1,368,200
Aug 26, 2026	0.56	0.57	0.56	0.57	0.57	2.70%	1,934,800
Aug 24, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	1,981,900
Aug 21, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	880,400
Aug 20, 2026	0.55	0.57	0.55	0.57	0.57	3.64%	2,542,200
Aug 19, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	1,717,200
Aug 18, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	971,700
Aug 17, 2026	0.57	0.57	0.56	0.57	0.57	0.88%	1,441,500
Aug 14, 2026	0.57	0.57	0.56	0.57	0.57	-	4,183,900
Aug 13, 2026	0.57	0.57	0.57	0.57	0.57	-	593,900
Aug 12, 2026	0.57	0.57	0.57	0.57	0.57	-	1,008,600
Aug 11, 2026	0.56	0.57	0.56	0.57	0.57	0.89%	1,543,900
Aug 10, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	480,000
Aug 7, 2026	0.56	0.57	0.56	0.57	0.57	1.80%	988,600
Aug 6, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	1,309,500
Aug 5, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	611,700
Aug 4, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	1,263,500
Aug 3, 2026	0.55	0.57	0.55	0.56	0.56	0.90%	1,301,700
Jul 31, 2026	0.56	0.56	0.55	0.56	0.56	-	622,800
Jul 30, 2026	0.57	0.57	0.56	0.56	0.56	-3.48%	499,700
Jul 29, 2026	0.55	0.58	0.55	0.58	0.58	4.55%	1,027,900
Jul 28, 2026	0.56	0.56	0.55	0.55	0.55	-1.79%	1,032,700
Jul 27, 2026	0.57	0.57	0.56	0.56	0.56	-	280,000
Jul 24, 2026	0.56	0.57	0.56	0.56	0.56	-1.75%	447,900
Jul 23, 2026	0.57	0.58	0.56	0.57	0.57	1.79%	1,613,700
Jul 22, 2026	0.58	0.58	0.56	0.56	0.56	-2.61%	4,404,700
Jul 21, 2026	0.59	0.59	0.58	0.58	0.58	-1.71%	1,031,400
Jul 20, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	2,146,800
Jul 17, 2026	0.58	0.58	0.58	0.58	0.58	-	2,279,700
Jul 16, 2026	0.58	0.58	0.58	0.58	0.58	-	100
Jul 15, 2026	0.58	0.59	0.58	0.58	0.58	-0.85%	1,562,900
Jul 14, 2026	0.58	0.59	0.58	0.59	0.59	1.74%	2,606,700
Jul 13, 2026	0.58	0.58	0.58	0.58	0.58	-	104,300
Jul 10, 2026	0.58	0.59	0.58	0.58	0.58	-1.71%	1,379,800
Jul 9, 2026	0.58	0.59	0.58	0.59	0.59	1.74%	1,296,900
Jul 8, 2026	0.58	0.58	0.57	0.58	0.58	-0.86%	116,000
Jul 7, 2026	0.58	0.59	0.58	0.58	0.58	-0.85%	4,380,400
Jul 6, 2026	0.59	0.59	0.58	0.59	0.59	-	1,991,600
Jul 3, 2026	0.58	0.59	0.58	0.59	0.59	-	1,618,400
Jul 2, 2026	0.59	0.59	0.58	0.59	0.59	-	1,073,000
Jul 1, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	2,379,100
Jun 30, 2026	0.58	0.58	0.57	0.58	0.58	-	1,425,800
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