NCT Alliance Bhd (0056) Historical Prices

Time Period

Events

MY:0056 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.55	0.56	0.55	0.55	0.55	+0.92%	960,700	0.44
Nov 10, 2026	0.55	0.56	0.55	0.55	0.55	-1.80%	2,549,500	1.19
Nov 09, 2026	0.56	0.56	0.55	0.56	0.56	0.00%	0	0.00
Nov 06, 2026	0.55	0.56	0.55	0.56	0.56	0.00%	2,149,000	1.00
Nov 05, 2026	0.54	0.56	0.54	0.56	0.56	+2.78%	4,249,700	2.04
Nov 04, 2026	0.55	0.55	0.54	0.54	0.54	-1.82%	2,987,700	1.46
Nov 03, 2026	0.55	0.55	0.54	0.55	0.55	+0.92%	2,719,100	1.34
Nov 02, 2026	0.55	0.56	0.55	0.55	0.55	-0.91%	3,844,500	1.94
Oct 30, 2026	0.55	0.56	0.55	0.55	0.55	-0.90%	2,755,100	1.41
Oct 29, 2026	0.55	0.56	0.55	0.56	0.56	+0.91%	2,999,200	1.56
Oct 28, 2026	0.55	0.56	0.55	0.55	0.55	0.00%	2,637,800	1.39
Oct 27, 2026	0.56	0.56	0.55	0.55	0.55	-0.90%	2,789,200	1.50
Oct 26, 2026	0.55	0.56	0.55	0.56	0.56	0.00%	2,820,000	1.54
Oct 23, 2026	0.56	0.56	0.56	0.56	0.56	0.00%	2,989,700	1.66
Oct 22, 2026	0.56	0.57	0.56	0.56	0.56	-0.89%	2,543,700	1.44
Oct 21, 2026	0.56	0.57	0.56	0.56	0.56	0.00%	2,634,800	1.52
Oct 20, 2026	0.56	0.56	0.56	0.56	0.56	+0.90%	2,253,400	1.31
Oct 19, 2026	0.56	0.57	0.56	0.56	0.56	-1.77%	2,325,700	1.33
Oct 16, 2026	0.56	0.57	0.56	0.57	0.57	0.00%	2,593,900	1.50
Oct 15, 2026	0.56	0.57	0.56	0.57	0.57	+0.89%	1,796,000	1.04
Oct 14, 2026	0.56	0.57	0.56	0.56	0.56	0.00%	2,472,000	1.43
Oct 13, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	2,686,700	1.59
Oct 12, 2026	0.57	0.57	0.56	0.57	0.57	+0.89%	1,654,500	0.98
Oct 09, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	2,359,100	1.40
Oct 08, 2026	0.56	0.57	0.56	0.57	0.57	+1.79%	1,558,900	0.94
Oct 07, 2026	0.56	0.57	0.56	0.56	0.56	0.00%	2,206,500	1.33
Oct 06, 2026	0.56	0.57	0.56	0.56	0.56	0.00%	3,300,600	2.04
Oct 05, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	342,700	0.21
Oct 02, 2026	0.56	0.57	0.56	0.57	0.57	0.00%	917,600	0.55
Oct 01, 2026	0.56	0.57	0.55	0.57	0.57	+1.80%	2,933,000	1.77
Sep 30, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	30,000	0.02
Sep 29, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	347,700	0.21
Sep 28, 2026	0.56	0.57	0.56	0.57	0.57	+1.79%	1,367,200	0.80
Sep 25, 2026	0.56	0.56	0.56	0.56	0.56	0.00%	222,600	0.13
Sep 24, 2026	0.57	0.57	0.56	0.56	0.56	-1.75%	312,300	0.18
Sep 23, 2026	0.56	0.57	0.56	0.57	0.57	+1.79%	8,880,000	5.47
Sep 22, 2026	0.57	0.57	0.56	0.56	0.56	-0.88%	2,621,500	1.63
Sep 21, 2026	0.57	0.58	0.57	0.57	0.57	-1.74%	3,257,800	2.08
Sep 18, 2026	0.57	0.58	0.56	0.58	0.58	+1.77%	3,230,900	2.11
Sep 17, 2026	0.57	0.57	0.56	0.57	0.57	-0.88%	2,025,600	1.34
Sep 16, 2026	0.57	0.57	0.56	0.57	0.57	0.00%	0	0.00
Sep 15, 2026	0.56	0.57	0.56	0.57	0.57	+1.79%	3,416,400	2.29
Sep 14, 2026	0.56	0.56	0.56	0.56	0.56	0.00%	1,946,000	1.33
Sep 11, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	1,837,800	1.27
Sep 10, 2026	0.56	0.57	0.56	0.57	0.57	+1.80%	2,686,400	1.90
Sep 09, 2026	0.57	0.57	0.56	0.56	0.56	-1.77%	3,005,800	2.17
Sep 08, 2026	0.57	0.57	0.57	0.57	0.57	-0.88%	1,849,000	1.34
Sep 07, 2026	0.57	0.57	0.57	0.57	0.57	0.00%	1,720,300	1.25
Sep 04, 2026	0.56	0.57	0.56	0.57	0.57	+2.70%	2,950,200	2.13
Sep 03, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	1,702,200	1.25

NCT Alliance Bhd historical prices

NCT Alliance Bhd (0056) Historical Prices

Become an Expert with TipRanks Premium