New Century Logistics Limited - Ordinary Shares (NCEW)
6.5900
+0.2600 (4.11%)
NASDAQ · Last Trade: Jan 10th, 5:36 AM EST
Historical Prices For New Century Logistics Limited - Ordinary Shares (NCEW)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/09/2026 | 6.32 | 6.86 | 6.25 | 6.59 | 14,954 | 6.59 |
| 1/08/2026 | 6.70 | 6.82 | 6.33 | 6.33 | 10,903 | 6.33 |
| 1/07/2026 | 6.58 | 6.58 | 6.47 | 6.50 | 1,289 | 6.50 |
| 1/06/2026 | 6.79 | 6.93 | 6.51 | 6.60 | 11,626 | 6.60 |
| 1/05/2026 | 6.78 | 6.92 | 6.16 | 6.71 | 18,590 | 6.71 |
| 1/02/2026 | 5.83 | 6.51 | 5.83 | 6.27 | 9,762 | 6.27 |
| 12/31/2025 | 6.22 | 6.67 | 5.70 | 5.86 | 11,254 | 5.86 |
| 12/30/2025 | 5.26 | 6.98 | 5.22 | 6.28 | 79,827 | 6.28 |
| 12/29/2025 | 5.49 | 6.02 | 5.35 | 5.35 | 27,671 | 5.35 |
| 12/26/2025 | 6.19 | 6.19 | 5.38 | 5.59 | 31,096 | 5.59 |
| 12/24/2025 | 5.30 | 6.05 | 5.30 | 5.84 | 39,638 | 5.84 |
| 12/23/2025 | 5.12 | 5.47 | 5.11 | 5.29 | 30,070 | 5.29 |
| 12/22/2025 | 5.18 | 5.60 | 4.87 | 5.26 | 41,203 | 5.26 |
| 12/19/2025 | 5.72 | 5.90 | 5.23 | 5.23 | 44,007 | 5.23 |
| 12/18/2025 | 4.80 | 6.09 | 4.80 | 5.75 | 118,932 | 5.75 |
| 12/17/2025 | 4.67 | 5.30 | 4.61 | 4.86 | 94,869 | 4.86 |
| 12/16/2025 | 4.46 | 5.20 | 4.30 | 4.68 | 110,147 | 4.68 |
| 12/15/2025 | 4.84 | 4.91 | 4.52 | 4.53 | 39,653 | 4.53 |
| 12/12/2025 | 4.30 | 7.10 | 4.29 | 4.86 | 481,896 | 4.86 |
| 12/11/2025 | 4.39 | 4.60 | 3.78 | 4.31 | 23,967 | 4.31 |
| 12/10/2025 | 5.67 | 5.73 | 4.32 | 4.62 | 70,495 | 4.62 |
| 12/09/2025 | 4.83 | 6.33 | 4.45 | 5.52 | 258,303 | 5.52 |
| 12/08/2025 | 4.09 | 5.30 | 4.01 | 5.01 | 140,950 | 5.01 |
| 12/05/2025 | 3.81 | 4.83 | 3.76 | 4.12 | 167,528 | 4.12 |
| 12/04/2025 | 3.62 | 3.93 | 3.62 | 3.92 | 38,629 | 3.92 |
| 12/03/2025 | 3.50 | 3.80 | 3.33 | 3.50 | 21,737 | 3.50 |
| 12/02/2025 | 3.51 | 3.76 | 3.51 | 3.51 | 12,262 | 3.51 |
| 12/01/2025 | 3.91 | 3.92 | 3.47 | 3.47 | 21,378 | 3.47 |
| 11/28/2025 | 4.06 | 4.46 | 3.70 | 4.02 | 240,187 | 4.02 |
| 11/26/2025 | 3.71 | 4.03 | 3.44 | 3.91 | 12,593 | 3.91 |
| 11/25/2025 | 3.85 | 3.91 | 3.62 | 3.80 | 17,999 | 3.80 |
| 11/24/2025 | 3.64 | 3.87 | 3.57 | 3.87 | 6,451 | 3.87 |
| 11/21/2025 | 3.34 | 3.79 | 3.30 | 3.60 | 49,412 | 3.60 |
| 11/20/2025 | 3.61 | 3.93 | 3.53 | 3.67 | 13,159 | 3.67 |
| 11/19/2025 | 3.52 | 3.69 | 3.50 | 3.54 | 5,953 | 3.54 |
| 11/18/2025 | 3.35 | 3.65 | 3.23 | 3.46 | 12,558 | 3.46 |
| 11/17/2025 | 3.04 | 3.47 | 3.04 | 3.37 | 46,428 | 3.37 |
| 11/14/2025 | 2.90 | 3.27 | 2.80 | 3.01 | 72,995 | 3.01 |
| 11/13/2025 | 0.42 | 0.43 | 0.39 | 0.39 | 272,510 | 3.15 |
| 11/12/2025 | 0.47 | 0.47 | 0.40 | 0.43 | 261,377 | 3.44 |
| 11/11/2025 | 0.46 | 0.46 | 0.42 | 0.44 | 88,843 | 3.52 |
| 11/10/2025 | 0.50 | 0.50 | 0.36 | 0.45 | 568,319 | 3.60 |
| 11/07/2025 | 0.50 | 0.52 | 0.48 | 0.48 | 127,262 | 3.84 |
| 11/06/2025 | 0.52 | 0.53 | 0.48 | 0.51 | 119,316 | 4.08 |
| 11/05/2025 | 0.51 | 0.52 | 0.51 | 0.52 | 373,504 | 4.17 |
| 11/04/2025 | 0.52 | 0.52 | 0.48 | 0.51 | 50,905 | 4.08 |
| 11/03/2025 | 0.52 | 0.53 | 0.51 | 0.52 | 54,342 | 4.14 |
| 10/31/2025 | 0.52 | 0.55 | 0.48 | 0.53 | 131,500 | 4.22 |
| 10/30/2025 | 0.52 | 0.53 | 0.52 | 0.52 | 34,392 | 4.20 |
| 10/29/2025 | 0.51 | 0.53 | 0.51 | 0.52 | 26,578 | 4.16 |
| 10/28/2025 | 0.54 | 0.54 | 0.52 | 0.52 | 22,910 | 4.13 |
| 10/27/2025 | 0.53 | 0.54 | 0.51 | 0.52 | 46,376 | 4.18 |
| 10/24/2025 | 0.54 | 0.55 | 0.54 | 0.54 | 12,609 | 4.33 |
| 10/23/2025 | 0.52 | 0.54 | 0.52 | 0.54 | 26,936 | 4.33 |
| 10/22/2025 | 0.52 | 0.55 | 0.52 | 0.53 | 20,793 | 4.24 |
| 10/21/2025 | 0.56 | 0.56 | 0.54 | 0.55 | 34,519 | 4.43 |
| 10/20/2025 | 0.54 | 0.56 | 0.53 | 0.54 | 9,602 | 4.36 |
| 10/17/2025 | 0.55 | 0.55 | 0.53 | 0.53 | 37,591 | 4.26 |
| 10/16/2025 | 0.53 | 0.57 | 0.51 | 0.55 | 159,836 | 4.43 |
| 10/15/2025 | 0.56 | 0.56 | 0.51 | 0.52 | 122,832 | 4.16 |
| 10/14/2025 | 0.55 | 0.57 | 0.53 | 0.55 | 41,692 | 4.39 |
| 10/13/2025 | 0.59 | 0.61 | 0.55 | 0.58 | 153,903 | 4.64 |
| 10/10/2025 | 0.60 | 0.65 | 0.57 | 0.59 | 207,568 | 4.72 |