Skip to main content
NCT Alliance Berhad (KLSE:NCT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.580
-0.005 (-0.85%)
At close: Dec 5, 2025

NCT Alliance Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.490.500.490.490.49-1.02%95,500
Oct 8, 20250.490.500.490.490.49-298,700
Oct 7, 20250.500.500.490.490.49-2.00%108,100
Oct 6, 20250.490.500.480.500.502.04%1,346,500
Oct 3, 20250.490.490.490.490.49-92,800
Oct 2, 20250.490.490.490.490.49-166,000
Oct 1, 20250.490.500.490.490.491.03%5,732,200
Sep 30, 20250.500.500.490.490.49-2.02%346,200
Sep 29, 20250.500.500.490.500.50-473,900
Sep 26, 20250.490.500.490.500.501.02%97,000
Sep 25, 20250.490.490.490.490.49-160,000
Sep 24, 20250.490.500.490.490.49-1.01%115,500
Sep 23, 20250.500.500.490.500.50-1.00%310,900
Sep 22, 20250.500.500.500.500.50-117,500
Sep 19, 20250.510.510.500.500.50-181,600
Sep 18, 20250.500.500.500.500.50-0.99%88,900
Sep 17, 20250.500.510.500.510.512.02%510,000
Sep 12, 20250.500.500.500.500.50-349,600
Sep 11, 20250.490.500.490.500.502.06%103,900
Sep 10, 20250.490.490.490.490.49-2.02%251,300
Sep 9, 20250.500.510.490.500.50-1.00%1,452,700
Sep 8, 20250.510.510.500.500.50-2.91%188,400
Sep 4, 20250.470.520.470.520.528.42%4,786,500
Sep 3, 20250.480.480.470.480.48-1,004,400
Sep 2, 20250.480.480.480.480.48-2.06%395,300
Aug 29, 20250.490.490.480.490.49-1.02%474,500
Aug 28, 20250.490.490.490.490.49-991,000
Aug 27, 20250.490.490.490.490.49-1,174,700
Aug 26, 20250.500.500.490.490.49-1.01%1,817,500
Aug 25, 20250.500.500.490.500.50-1.00%1,579,300
Aug 22, 20250.490.500.480.500.503.09%1,647,400
Aug 21, 20250.480.490.480.490.492.11%5,555,600
Aug 20, 20250.470.480.470.480.481.06%481,200
Aug 19, 20250.480.480.470.470.47-1.05%534,100
Aug 18, 20250.500.500.470.480.48-2.06%950,600
Aug 15, 20250.490.490.480.490.49-4,281,800
Aug 14, 20250.480.490.470.490.492.11%770,100
Aug 13, 20250.470.480.470.480.482.15%294,700
Aug 12, 20250.470.470.460.470.47-89,500
Aug 11, 20250.470.470.470.470.47-1.06%89,800
Aug 8, 20250.470.470.470.470.47-1.05%3,282,500
Aug 7, 20250.480.480.470.480.48-1,467,600
Aug 6, 20250.480.480.470.480.48-1.04%2,086,100
Aug 5, 20250.480.480.480.480.48-1,137,500
Aug 4, 20250.480.490.480.480.48-1.03%1,449,700
Aug 1, 20250.480.490.480.490.491.04%2,397,800
Jul 31, 20250.480.480.480.480.481.05%798,000
Jul 30, 20250.480.480.480.480.48-2.06%1,334,100
Jul 29, 20250.480.490.480.490.491.04%1,940,600
Jul 28, 20250.480.480.480.480.48-740,000
Jul 25, 20250.480.490.480.480.48-1.03%1,007,300
Jul 24, 20250.480.490.480.490.491.04%1,184,000
Jul 23, 20250.480.480.470.480.48-1,336,000
Jul 22, 20250.490.490.480.480.48-1.03%1,074,700
Jul 21, 20250.480.490.480.490.491.04%1,319,700
Jul 18, 20250.480.490.480.480.481.05%2,506,600
Jul 17, 20250.480.490.480.480.48-1.04%1,004,200
Jul 16, 20250.490.490.480.480.48-1.03%1,199,000
Jul 15, 20250.490.490.490.490.49-1.02%1,142,300
Jul 14, 20250.480.490.480.490.494.26%970,600