Bursa Malaysia · 0056 · stock

NCT Alliance Berhad (0056) stock price history

Every Bursa Malaysia trading session of NCT Alliance Berhad from Nov 3, 2004 to Sep 28, 2026: 5,418 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 0056 data, free keyYear by year table

0056 adjusted close, 2004 to 2026

0056NCT Alliance Berhad
MYR 0.5700+15.2% over one year
2010201520202025
MYR 0.6850
All time high, 2021
MYR 0.6500
52 week high, MYR 0.4800 low
5,418
Daily sessions since 2004

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

0056 key facts

  • NCT Alliance Berhad (0056) closed at MYR 0.5700 on Sep 28, 2026 on Bursa Malaysia.
  • 0056's all time high close is MYR 0.6850, set on Jun 8, 2021; its all time low close is MYR 0.0715 on Dec 1, 2008.
  • 0056's 52 week range is MYR 0.4800 to MYR 0.6500.
  • 0056 returned +15.2% over the year to Sep 28, 2026 and +7.5% over five years.
  • Over ten years 0056 returned +195%, +11.4% a year compounded.
  • 0056's deepest drawdown was -67.1% from Feb 22, 2007 to Dec 1, 2008.
  • DataCedar holds 5,418 daily sessions of 0056 history from Nov 3, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0056 price chart, 2004 to 2026

0056 adjusted close, Nov 3, 2004 to Sep 28, 2026MYR 0.0835MYR 0.2723MYR 0.4612MYR 0.650020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

0056 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+4.6%
3 months-1.7%
6 months0.0%
Year to date-10.9%
1 year+15.2%
3 years+72.7%
5 years+7.5%
10 years+195.0%
Since Nov 3, 2004+452.0%
Compound annual growth, 21.9 years+8.1%

0056 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.6850 on Jun 8, 2021
All time low close
MYR 0.0715 on Dec 1, 2008
52 week high
MYR 0.6500 on Oct 29, 2025
52 week low
MYR 0.4800 on Oct 6, 2025
Deepest drawdown
-67.1% from Feb 22, 2007 to Dec 1, 2008, recovered May 28, 2013
Best single session
+68.1% on Mar 2, 2021
Worst single session
-36.4% on Jan 13, 2009
Volatility, 1 year annualised
30.5%
Sessions closing higher, 1 year
34%
Growth of 1 since 2004
5.5×
Best calendar year
2010, +70%
Worst calendar year
2008, -52%

0056 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Nov 3, 2004; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.6350MYR 0.6350MYR 0.5450MYR 0.5700-8.8%207.7M184
2025MYR 0.5050MYR 0.6500MYR 0.4400MYR 0.6250+22.5%215.8M244
2024MYR 0.3300MYR 0.5950MYR 0.2750MYR 0.5100+54.5%783.4M247
2023MYR 0.3200MYR 0.4250MYR 0.3100MYR 0.3300+3.1%717.8M244
2022MYR 0.5150MYR 0.5750MYR 0.3000MYR 0.3200-37.9%1B243
2021MYR 0.3250MYR 0.7300MYR 0.2750MYR 0.5150+58.5%4.4B245
2020MYR 0.2468MYR 0.3700MYR 0.1597MYR 0.3250+29.2%624.7M247
2019MYR 0.1894MYR 0.2903MYR 0.1800MYR 0.2516+32.8%126.1M246
2018MYR 0.2208MYR 0.2438MYR 0.1705MYR 0.1894-14.2%45M244
2017MYR 0.1656MYR 0.2576MYR 0.1610MYR 0.2208+33.3%109.1M253
2016MYR 0.2389MYR 0.2480MYR 0.1610MYR 0.1656-30.7%44.2M250
2015MYR 0.2529MYR 0.2878MYR 0.2093MYR 0.2389-5.5%129.5M246
2014MYR 0.2326MYR 0.3270MYR 0.2157MYR 0.2529+10.8%171.2M247
2013MYR 0.1792MYR 0.2875MYR 0.1710MYR 0.2283+30.4%115M246
2012MYR 0.1628MYR 0.2279MYR 0.1587MYR 0.1751+7.6%127.5M245
2011MYR 0.1391MYR 0.1808MYR 0.1272MYR 0.1628+9.2%46.6M244
2010MYR 0.1391MYR 0.2305MYR 0.0874MYR 0.1490+70.5%31.3M249
2009MYR 0.1311MYR 0.1391MYR 0.0835MYR 0.0874+4.8%5.6M248
2008MYR 0.1732MYR 0.1732MYR 0.0715MYR 0.0835-51.8%19.3M248
2007MYR 0.1667MYR 0.2246MYR 0.1413MYR 0.1732+3.9%73.2M249
2006MYR 0.1812MYR 0.2101MYR 0.1250MYR 0.1667-7.1%213.5M259
2005MYR 0.1667MYR 0.2083MYR 0.1630MYR 0.1793+8.2%134.8M247
2004MYR 0.0996MYR 0.1748MYR 0.0960MYR 0.1658n/a206.6M43

0056 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.5700+4.6%
August 2026MYR 0.5450-1.8%
July 2026MYR 0.5550-4.3%
June 2026MYR 0.5800+0.9%
May 2026MYR 0.5750-0.9%
April 2026MYR 0.5800+1.8%
March 2026MYR 0.5700-5.0%
February 2026MYR 0.6000+0.8%
January 2026MYR 0.5950-4.8%
December 2025MYR 0.6250+11.6%
November 2025MYR 0.5600-12.5%
October 2025MYR 0.6400+32.0%

About the 0056 data

Daily bars. 5,418 sessions from Nov 3, 2004 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 3, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/0056/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0051 Cuscapi Berhad
  • 0053 OSK Ventures International Berhad
  • 0054 Karyon Industries Berhad
  • 0055 Sersol Berhad
  • 0058 JcbNext Berhad
  • 0059 Ecobuilt Holdings Berhad
  • 0060 Harvest Miracle Capital Berhad
  • 0064 Efficient E-Solutions Berhad

Common questions

0056 share price history

Start with any symbol.

Start free