NCT Alliance Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	0.58	0.58	0.58	0.58	0.58	-0.85%	440,700
Apr 10, 2026	0.58	0.59	0.58	0.59	0.59	-0.85%	1,961,400
Apr 9, 2026	0.61	0.61	0.59	0.59	0.59	-2.48%	799,300
Apr 8, 2026	0.59	0.61	0.59	0.61	0.61	1.68%	2,884,800
Apr 7, 2026	0.59	0.60	0.58	0.60	0.60	1.71%	2,320,900
Apr 6, 2026	0.60	0.60	0.57	0.59	0.59	-2.50%	399,400
Apr 3, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	2,763,000
Apr 2, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	1,936,200
Apr 1, 2026	0.57	0.58	0.57	0.57	0.57	-	890,900
Mar 31, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	1,517,000
Mar 30, 2026	0.56	0.58	0.56	0.58	0.58	1.75%	1,277,000
Mar 27, 2026	0.56	0.57	0.56	0.57	0.57	1.79%	856,700
Mar 26, 2026	0.58	0.58	0.56	0.56	0.56	-3.45%	1,850,200
Mar 25, 2026	0.58	0.58	0.57	0.58	0.58	0.87%	731,500
Mar 24, 2026	0.58	0.58	0.57	0.58	0.58	-	1,066,100
Mar 19, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	1,389,800
Mar 18, 2026	0.59	0.59	0.58	0.58	0.58	-0.85%	480,000
Mar 17, 2026	0.58	0.59	0.58	0.59	0.59	0.86%	829,500
Mar 16, 2026	0.56	0.58	0.56	0.58	0.58	3.57%	1,377,700
Mar 13, 2026	0.56	0.57	0.56	0.56	0.56	-0.88%	394,400
Mar 12, 2026	0.57	0.57	0.56	0.57	0.57	-	989,800
Mar 11, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	848,200
Mar 10, 2026	0.57	0.58	0.56	0.58	0.58	1.77%	677,900
Mar 9, 2026	0.59	0.59	0.57	0.57	0.57	-3.42%	846,200
Mar 6, 2026	0.59	0.59	0.57	0.59	0.59	1.74%	713,600