NCT Alliance Berhad (KLSE:NCT)
Malaysia
· Delayed Price · Currency is MYR 0.5800
-0.0050 (-0.85%)
At close: Dec 5, 2025
NCT Alliance Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.85% | 214,700 |
| Dec 4, 2025 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 342,000 |
| Dec 3, 2025 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 0.86% | 786,300 |
| Dec 2, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | 3.57% | 948,700 |
| Dec 1, 2025 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | - | 1,034,900 |
| Nov 28, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -2.61% | 364,300 |
| Nov 27, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | - | 107,900 |
| Nov 26, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -2.54% | 389,300 |
| Nov 25, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 368,300 |
| Nov 24, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | 5.26% | 1,324,400 |
| Nov 21, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | -2.56% | 647,000 |
| Nov 20, 2025 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | - | 249,000 |
| Nov 19, 2025 | 0.57 | 0.62 | 0.57 | 0.59 | 0.59 | - | 3,083,900 |
| Nov 18, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | - | 1,224,200 |
| Nov 17, 2025 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.68% | 650,000 |
| Nov 14, 2025 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -3.25% | 665,900 |
| Nov 13, 2025 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -2.38% | 795,800 |
| Nov 12, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 472,100 |
| Nov 11, 2025 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.79% | 993,300 |
| Nov 10, 2025 | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | 3.25% | 2,790,100 |
| Nov 7, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | - | 1,247,000 |
| Nov 6, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | 1.65% | 2,778,400 |
| Nov 5, 2025 | 0.60 | 0.61 | 0.58 | 0.61 | 0.61 | 0.83% | 3,132,900 |
| Nov 4, 2025 | 0.63 | 0.64 | 0.57 | 0.60 | 0.60 | -6.25% | 4,322,400 |
| Nov 3, 2025 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | - | 1,472,900 |
| Oct 31, 2025 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | 1.59% | 1,281,100 |
| Oct 30, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 2,164,600 |
| Oct 29, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 6.56% | 6,169,600 |
| Oct 28, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -2.40% | 2,024,300 |
| Oct 27, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 1.63% | 2,636,300 |
| Oct 24, 2025 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 2.50% | 5,367,600 |
| Oct 23, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 0.84% | 2,916,900 |
| Oct 22, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | 2.59% | 6,177,700 |
| Oct 21, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 5.45% | 5,915,200 |
| Oct 17, 2025 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 3,771,500 |
| Oct 16, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | - | 2,733,200 |
| Oct 15, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 9.80% | 6,710,200 |
| Oct 14, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 2.00% | 1,521,100 |
| Oct 13, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 253,900 |
| Oct 10, 2025 | 0.50 | 0.52 | 0.49 | 0.51 | 0.51 | 5.15% | 2,689,100 |
| Oct 9, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | -1.02% | 95,500 |
| Oct 8, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 298,700 |
| Oct 7, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 108,100 |
| Oct 6, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 1,346,500 |
| Oct 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 92,800 |
| Oct 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 166,000 |
| Oct 1, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 1.03% | 5,732,200 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.02% | 346,200 |
| Sep 29, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 473,900 |
| Sep 26, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 1.02% | 97,000 |