NCT Alliance Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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