Skip to main content
NCT Alliance Berhad (KLSE:NCT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.570
-0.010 (-1.72%)
At close: Apr 28, 2026

NCT Alliance Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.580.580.570.570.57-1.72%2,539,400
Apr 27, 20260.570.580.570.580.582.65%331,700
Apr 24, 20260.580.580.570.570.57-0.88%222,600
Apr 23, 20260.580.580.570.570.57-0.87%2,889,200
Apr 22, 20260.580.580.580.580.58-81,300
Apr 21, 20260.580.580.580.580.58-0.86%105,700
Apr 20, 20260.590.590.580.580.58-0.85%1,693,200
Apr 17, 20260.570.590.570.590.592.63%810,000
Apr 16, 20260.580.580.570.570.57-1.72%527,400
Apr 15, 20260.580.580.570.580.580.87%1,650,600
Apr 14, 20260.580.580.580.580.58-0.86%249,500
Apr 13, 20260.580.580.580.580.58-0.85%440,700
Apr 10, 20260.580.590.580.590.59-0.85%1,961,400
Apr 9, 20260.610.610.590.590.59-2.48%799,300
Apr 8, 20260.590.610.590.610.611.68%2,884,800
Apr 7, 20260.590.600.580.600.601.71%2,320,900
Apr 6, 20260.600.600.570.590.59-2.50%399,400
Apr 3, 20260.580.600.580.600.603.45%2,763,000
Apr 2, 20260.570.580.560.580.581.75%1,936,200
Apr 1, 20260.570.580.570.570.57-890,900
Mar 31, 20260.570.570.570.570.57-1.72%1,517,000
Mar 30, 20260.560.580.560.580.581.75%1,277,000
Mar 27, 20260.560.570.560.570.571.79%856,700
Mar 26, 20260.580.580.560.560.56-3.45%1,850,200
Mar 25, 20260.580.580.570.580.580.87%731,500
Mar 24, 20260.580.580.570.580.58-1,066,100
Mar 19, 20260.580.580.580.580.58-0.86%1,389,800
Mar 18, 20260.590.590.580.580.58-0.85%480,000
Mar 17, 20260.580.590.580.590.590.86%829,500
Mar 16, 20260.560.580.560.580.583.57%1,377,700
Mar 13, 20260.560.570.560.560.56-0.88%394,400
Mar 12, 20260.570.570.560.570.57-989,800
Mar 11, 20260.580.580.560.570.57-1.74%848,200
Mar 10, 20260.570.580.560.580.581.77%677,900
Mar 9, 20260.590.590.570.570.57-3.42%846,200
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