Skip to main content
NCT Alliance Berhad (KLSE:NCT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.585
+0.010 (1.74%)
At close: Mar 6, 2026

NCT Alliance Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.590.590.570.590.591.74%713,600
Mar 5, 20260.590.590.580.580.58-471,200
Mar 4, 20260.590.600.580.580.58-2.54%872,700
Mar 3, 20260.590.610.590.590.59-243,100
Mar 2, 20260.580.600.580.590.59-1.67%144,600
Feb 27, 20260.590.620.580.600.602.56%1,247,000
Feb 26, 20260.590.600.590.590.59-1.68%69,600
Feb 25, 20260.590.600.590.600.600.85%33,100
Feb 24, 20260.590.600.590.590.590.85%97,500
Feb 23, 20260.600.600.590.590.59-12,300
Feb 20, 20260.590.590.590.590.59-11,600
Feb 19, 20260.590.590.590.590.59-1.68%38,900
Feb 16, 20260.590.600.590.600.602.59%20,000
Feb 13, 20260.590.590.580.580.58-3.33%107,400
Feb 12, 20260.590.600.590.600.60-185,400
Feb 11, 20260.580.600.580.600.602.56%243,500
Feb 10, 20260.590.590.590.590.59-22,800
Feb 9, 20260.590.590.590.590.59-0.85%140,100
Feb 6, 20260.590.600.590.590.59-200,800
Feb 5, 20260.600.600.590.590.59-0.84%294,100
Feb 4, 20260.590.600.590.600.600.85%143,900
Feb 3, 20260.600.600.590.590.59-0.84%142,300
Jan 30, 20260.570.610.570.600.605.31%819,400
Jan 29, 20260.570.580.570.570.57-0.88%241,600
Jan 28, 20260.580.580.570.570.57-1.72%323,100
Jan 27, 20260.580.580.570.580.580.87%445,600
Jan 26, 20260.600.600.570.580.58-4.17%332,200
Jan 23, 20260.630.630.580.600.602.56%345,500
Jan 22, 20260.580.600.580.590.591.74%517,700
Jan 21, 20260.590.590.570.580.58-1.71%320,400
Jan 20, 20260.580.600.570.590.590.86%554,400
Jan 19, 20260.610.610.580.580.58-4.92%1,267,900
Jan 16, 20260.620.630.610.610.61-1.61%815,900
Jan 15, 20260.620.630.620.620.62-976,400
Jan 14, 20260.620.620.620.620.62-135,400
Jan 13, 20260.630.630.620.620.62-0.80%393,200
Jan 12, 20260.620.630.620.630.63-0.79%506,400
Jan 9, 20260.630.630.620.630.63-121,900
Jan 8, 20260.630.640.630.630.63-0.79%226,200
Jan 7, 20260.630.640.630.640.640.79%498,700
Jan 6, 20260.620.640.620.630.632.44%1,385,800
Jan 5, 20260.610.630.600.620.62-0.81%972,900
Jan 2, 20260.640.640.620.620.62-0.80%112,000
Dec 31, 20250.640.640.630.630.63-2.34%296,800
Dec 30, 20250.620.640.620.640.644.07%5,866,100
Dec 29, 20250.610.620.610.620.62-0.81%111,000
Dec 26, 20250.630.630.620.620.62-0.80%327,100
Dec 24, 20250.620.640.610.630.630.81%1,379,600
Dec 23, 20250.620.630.610.620.62-1,548,100
Dec 22, 20250.610.620.610.620.622.48%1,620,400
Dec 19, 20250.600.610.590.610.61-0.82%173,500
Dec 18, 20250.610.620.600.610.61-471,800
Dec 17, 20250.610.610.600.610.610.83%402,700
Dec 16, 20250.600.610.600.610.612.54%1,614,300
Dec 15, 20250.570.600.570.590.594.42%1,281,000
Dec 12, 20250.570.580.570.570.57-1.74%132,300
Dec 11, 20250.570.580.560.580.58-369,200
Dec 10, 20250.570.580.560.580.58-668,100
Dec 9, 20250.580.580.560.580.582.68%251,400
Dec 8, 20250.580.580.560.560.56-3.45%1,133,400
Dec 5, 20250.580.590.580.580.58-0.85%214,700
Dec 4, 20250.590.590.580.590.59-342,000
Dec 3, 20250.580.590.580.590.590.86%786,300
Dec 2, 20250.550.590.550.580.583.57%948,700
Dec 1, 20250.560.570.540.560.56-1,034,900
Nov 28, 20250.570.570.560.560.56-2.61%364,300
Nov 27, 20250.580.580.570.580.58-107,900
Nov 26, 20250.590.590.570.580.58-2.54%389,300
Nov 25, 20250.600.600.590.590.59-1.67%368,300
Nov 24, 20250.580.610.580.600.605.26%1,324,400
Nov 21, 20250.580.600.570.570.57-2.56%647,000
Nov 20, 20250.580.610.580.590.59-249,000
Nov 19, 20250.570.620.570.590.59-3,083,900
Nov 18, 20250.590.590.570.590.59-1,224,200
Nov 17, 20250.600.600.590.590.59-1.68%650,000
Nov 14, 20250.620.620.590.600.60-3.25%665,900
Nov 13, 20250.620.620.600.620.62-2.38%795,800
Nov 12, 20250.630.630.620.630.63-472,100
Nov 11, 20250.640.650.630.630.63-0.79%993,300
Nov 10, 20250.630.650.620.640.643.25%2,790,100
Nov 7, 20250.620.630.600.620.62-1,247,000
Nov 6, 20250.610.630.600.620.621.65%2,778,400
Nov 5, 20250.600.610.580.610.610.83%3,132,900
Nov 4, 20250.630.640.570.600.60-6.25%4,322,400
Nov 3, 20250.640.640.630.640.64-1,472,900
Oct 31, 20250.630.650.630.640.641.59%1,281,100
Oct 30, 20250.650.650.620.630.63-3.08%2,164,600
Oct 29, 20250.610.650.610.650.656.56%6,169,600
Oct 28, 20250.630.630.610.610.61-2.40%2,024,300
Oct 27, 20250.620.640.610.630.631.63%2,636,300
Oct 24, 20250.600.620.590.620.622.50%5,367,600
Oct 23, 20250.590.600.590.600.600.84%2,916,900
Oct 22, 20250.590.600.570.600.602.59%6,177,700
Oct 21, 20250.560.580.550.580.585.45%5,915,200
Oct 17, 20250.560.570.550.550.55-1.79%3,771,500
Oct 16, 20250.580.580.560.560.56-2,733,200
Oct 15, 20250.520.560.520.560.569.80%6,710,200
Oct 14, 20250.510.520.510.510.512.00%1,521,100
Oct 13, 20250.510.510.500.500.50-1.96%253,900
Oct 10, 20250.500.520.490.510.515.15%2,689,100