NCEW Historical Prices
New Century Logistics (BVI) Limited Ordinary Shares · daily open, high, low, close & volume
Trading days
193
Period high
20.83
Period low
2.80
Period change
+330.08%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 17.98 | 17.98 | 16.52 | 16.52 | -3.76% | 554 |
| Oct 22, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | -0.52% | 262 |
| Oct 21, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | +4.36% | 389 |
| Oct 15, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | -1.61% | 223 |
| Oct 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | -0.30% | 496 |
| Oct 8, 2026 | 16.83 | 16.85 | 16.83 | 16.85 | -0.41% | 1,374 |
| Oct 1, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | -3.97% | 180 |
| Sep 29, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | -0.06% | 162 |
| Sep 24, 2026 | 17.45 | 17.63 | 17.45 | 17.63 | +3.71% | 1,637 |
| Sep 23, 2026 | 17.17 | 18.15 | 17.00 | 17.00 | -1.28% | 4,100 |
| Sep 17, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | -1.94% | 160 |
| Sep 16, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | -0.23% | 199 |
| Sep 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | -7.03% | 215 |
| Sep 10, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | +6.17% | 242 |
| Sep 9, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | +9.79% | 205 |
| Sep 3, 2026 | 17.57 | 17.57 | 16.24 | 16.24 | -10.72% | 711 |
| Aug 28, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | -1.08% | 337 |
| Aug 27, 2026 | 17.28 | 18.39 | 17.28 | 18.39 | +5.74% | 3,650 |
| Aug 26, 2026 | 17.42 | 17.43 | 17.38 | 17.39 | +0.00% | 1,506 |
| Aug 25, 2026 | 17.00 | 17.39 | 17.00 | 17.39 | +6.36% | 605 |
| Aug 24, 2026 | 16.30 | 16.43 | 16.30 | 16.35 | -1.75% | 879 |
| Aug 21, 2026 | 16.65 | 16.65 | 16.64 | 16.64 | -3.86% | 472 |
| Aug 14, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | +3.10% | 212 |
| Aug 12, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | -0.65% | 205 |
| Aug 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | +2.67% | 352 |
| Aug 10, 2026 | 16.29 | 16.50 | 16.29 | 16.46 | +2.11% | 1,339 |
| Aug 7, 2026 | 16.16 | 16.16 | 16.12 | 16.12 | -4.90% | 806 |
| Aug 5, 2026 | 16.69 | 17.35 | 16.69 | 16.95 | -0.88% | 101,211 |
| Aug 3, 2026 | 18.00 | 18.00 | 17.10 | 17.10 | +9.62% | 768 |
| Jul 30, 2026 | 16.71 | 16.71 | 15.60 | 15.60 | -13.33% | 736 |
| Jul 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | +7.14% | 375 |
| Jul 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | 356 |
| Jul 22, 2026 | 17.19 | 17.55 | 16.90 | 17.10 | +0.59% | 32,397 |
| Jul 20, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | -0.58% | 601 |
| Jul 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | +5.23% | 438 |
| Jul 16, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | -4.41% | 157 |
| Jul 15, 2026 | 16.27 | 17.80 | 16.27 | 17.00 | +1.13% | 958 |
| Jul 14, 2026 | 17.10 | 17.24 | 16.81 | 16.81 | +3.77% | 691 |
| Jul 10, 2026 | 17.44 | 17.80 | 16.20 | 16.20 | -3.51% | 1,159 |
| Jul 9, 2026 | 16.60 | 17.60 | 16.05 | 16.79 | +1.27% | 3,112 |
| Jul 8, 2026 | 16.50 | 16.90 | 16.10 | 16.58 | +1.10% | 3,918 |
| Jul 7, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | 226 |
| Jul 6, 2026 | 16.10 | 17.70 | 16.05 | 16.60 | +3.11% | 4,164 |
| Jul 2, 2026 | 15.90 | 19.30 | 15.01 | 16.10 | -2.72% | 11,737 |
| Jul 1, 2026 | 16.89 | 16.89 | 16.55 | 16.55 | -3.89% | 375 |
| Jun 29, 2026 | 17.80 | 17.80 | 17.22 | 17.22 | -4.28% | 1,555 |
| Jun 26, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | -5.32% | 1,141 |
| Jun 23, 2026 | 19.09 | 19.09 | 19.00 | 19.00 | -1.55% | 522 |
| Jun 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | 497 |
| Jun 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | +0.00% | 417 |
| Jun 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | -1.62% | 806 |
| Jun 16, 2026 | 19.75 | 20.33 | 19.75 | 20.33 | +2.47% | 600 |
| Jun 15, 2026 | 20.40 | 20.52 | 19.84 | 19.84 | +0.56% | 2,044 |
| Jun 12, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | -1.35% | 500 |
| Jun 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | -1.48% | 664 |
| Jun 10, 2026 | 19.41 | 20.30 | 19.35 | 20.30 | +3.31% | 4,224 |
| Jun 9, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | -2.14% | 661 |
| Jun 8, 2026 | 20.02 | 20.70 | 20.02 | 20.08 | -3.00% | 1,450 |
| Jun 5, 2026 | 18.02 | 20.72 | 18.02 | 20.70 | +13.74% | 3,844 |
| Jun 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | +1.05% | 653 |
| Jun 3, 2026 | 18.04 | 18.40 | 18.00 | 18.01 | -4.15% | 1,600 |
| Jun 2, 2026 | 18.94 | 18.94 | 18.00 | 18.79 | -0.74% | 1,559 |
| May 29, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | +3.89% | 632 |
| May 28, 2026 | 17.25 | 19.36 | 17.04 | 18.22 | +1.23% | 8,433 |
| May 27, 2026 | 17.21 | 18.00 | 17.13 | 18.00 | -2.70% | 1,716 |
| May 26, 2026 | 18.21 | 19.00 | 17.90 | 18.50 | -2.73% | 3,604 |
| May 21, 2026 | 19.89 | 19.89 | 19.01 | 19.02 | -5.04% | 1,977 |
| May 20, 2026 | 20.00 | 20.03 | 20.00 | 20.03 | +0.35% | 1,182 |
| May 19, 2026 | 19.10 | 19.98 | 18.95 | 19.96 | +4.07% | 2,807 |
| May 18, 2026 | 15.05 | 20.83 | 14.70 | 19.18 | +21.78% | 24,934 |
| May 14, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | +5.00% | 275 |
| May 12, 2026 | 15.26 | 16.50 | 12.69 | 15.00 | -1.32% | 10,202 |
| May 11, 2026 | 14.84 | 16.00 | 12.21 | 15.20 | -6.46% | 4,488 |
| May 8, 2026 | 16.77 | 16.77 | 16.25 | 16.25 | +1.56% | 1,894 |
| May 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | -0.31% | 985 |
| May 5, 2026 | 15.00 | 16.05 | 15.00 | 16.05 | -1.23% | 7,709 |
| May 4, 2026 | 14.36 | 16.50 | 14.36 | 16.25 | +1.31% | 3,697 |
| May 1, 2026 | 16.00 | 16.11 | 16.00 | 16.04 | +0.12% | 1,146 |
| Apr 30, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | -1.42% | 1,075 |
| Apr 28, 2026 | 15.85 | 16.25 | 15.85 | 16.25 | +1.56% | 3,987 |
| Apr 27, 2026 | 16.05 | 16.05 | 16.00 | 16.00 | +0.69% | 1,130 |
| Apr 24, 2026 | 15.02 | 15.95 | 13.30 | 15.89 | +2.38% | 5,978 |
| Apr 23, 2026 | 13.39 | 16.70 | 13.39 | 15.52 | +10.86% | 11,205 |
| Apr 22, 2026 | 13.40 | 14.01 | 13.40 | 14.00 | +7.53% | 6,011 |
| Apr 21, 2026 | 13.37 | 14.15 | 13.02 | 13.02 | +0.15% | 6,704 |
| Apr 20, 2026 | 14.00 | 14.00 | 11.34 | 13.00 | -2.55% | 2,931 |
| Apr 17, 2026 | 13.10 | 13.34 | 13.10 | 13.34 | -0.10% | 6,795 |
| Apr 16, 2026 | 12.92 | 13.35 | 12.92 | 13.35 | +2.72% | 4,527 |
| Apr 15, 2026 | 13.46 | 13.46 | 13.00 | 13.00 | -3.85% | 3,382 |
| Apr 14, 2026 | 12.81 | 14.40 | 12.81 | 13.52 | +2.58% | 17,645 |
| Apr 13, 2026 | 11.50 | 13.18 | 11.50 | 13.18 | +9.83% | 1,705 |
| Apr 10, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | +1.69% | 1,861 |
| Apr 9, 2026 | 11.80 | 11.89 | 11.79 | 11.80 | -0.42% | 3,902 |
| Apr 8, 2026 | 11.84 | 11.85 | 11.84 | 11.85 | +0.89% | 477 |
| Apr 7, 2026 | 11.47 | 11.80 | 11.47 | 11.74 | +2.22% | 4,137 |
| Apr 6, 2026 | 11.48 | 11.93 | 11.28 | 11.49 | -0.09% | 1,419 |
| Apr 2, 2026 | 11.81 | 11.90 | 11.50 | 11.50 | -2.54% | 15,142 |
| Apr 1, 2026 | 10.60 | 11.89 | 10.60 | 11.80 | -1.58% | 5,925 |
| Mar 31, 2026 | 9.72 | 11.99 | 9.60 | 11.99 | +4.13% | 9,305 |
| Mar 30, 2026 | 11.57 | 11.94 | 11.52 | 11.52 | +0.13% | 2,343 |
| Mar 27, 2026 | 11.38 | 11.84 | 11.37 | 11.50 | +3.42% | 3,595 |
| Mar 26, 2026 | 10.59 | 12.00 | 10.58 | 11.12 | +8.17% | 6,510 |
| Mar 25, 2026 | 10.26 | 10.47 | 10.25 | 10.28 | +0.05% | 4,152 |
| Mar 24, 2026 | 10.04 | 10.45 | 10.04 | 10.28 | +1.86% | 8,721 |
| Mar 23, 2026 | 9.39 | 10.09 | 9.39 | 10.09 | +3.99% | 7,256 |
| Mar 20, 2026 | 9.10 | 9.74 | 9.10 | 9.70 | +1.04% | 3,546 |
| Mar 19, 2026 | 8.25 | 9.60 | 8.25 | 9.60 | +4.35% | 5,162 |
| Mar 18, 2026 | 9.30 | 9.34 | 9.20 | 9.20 | +0.00% | 1,276 |
| Mar 17, 2026 | 8.41 | 9.20 | 8.20 | 9.20 | +4.55% | 3,683 |
| Mar 16, 2026 | 8.21 | 9.00 | 8.21 | 8.80 | +2.32% | 2,703 |
| Mar 13, 2026 | 8.81 | 8.81 | 8.60 | 8.60 | +0.00% | 1,832 |
| Mar 11, 2026 | 8.35 | 8.60 | 8.35 | 8.60 | +3.37% | 713 |
| Mar 10, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | -3.26% | 286 |
| Mar 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | +0.00% | 1,344 |
| Mar 6, 2026 | 8.51 | 8.80 | 8.35 | 8.60 | +0.00% | 2,993 |
| Mar 5, 2026 | 8.20 | 9.10 | 8.00 | 8.60 | +3.24% | 7,960 |
| Mar 4, 2026 | 8.30 | 8.33 | 8.30 | 8.33 | +0.36% | 730 |
| Mar 3, 2026 | 8.12 | 8.42 | 8.12 | 8.30 | -5.68% | 1,378 |
| Mar 2, 2026 | 9.30 | 9.40 | 7.50 | 8.80 | -1.68% | 23,179 |
| Feb 27, 2026 | 8.86 | 10.00 | 8.80 | 8.95 | +1.13% | 8,545 |
| Feb 26, 2026 | 8.10 | 9.50 | 8.09 | 8.85 | +16.45% | 26,057 |
| Feb 25, 2026 | 7.80 | 7.97 | 7.60 | 7.60 | -6.17% | 3,849 |
| Feb 23, 2026 | 7.54 | 8.10 | 7.54 | 8.10 | +1.12% | 2,867 |
| Feb 20, 2026 | 8.00 | 8.01 | 7.68 | 8.01 | +2.36% | 1,279 |
| Feb 19, 2026 | 7.97 | 7.97 | 7.83 | 7.83 | -2.19% | 551 |
| Feb 18, 2026 | 7.99 | 8.25 | 7.72 | 8.00 | +6.24% | 10,262 |
| Feb 17, 2026 | 7.40 | 7.87 | 7.40 | 7.53 | +5.46% | 4,658 |
| Feb 13, 2026 | 7.65 | 7.65 | 7.10 | 7.14 | +2.73% | 2,924 |
| Feb 11, 2026 | 7.52 | 7.55 | 6.95 | 6.95 | -6.71% | 3,021 |
| Feb 10, 2026 | 7.40 | 7.67 | 7.40 | 7.45 | +2.76% | 5,750 |
| Feb 9, 2026 | 7.65 | 7.65 | 7.25 | 7.25 | -4.48% | 1,056 |
| Feb 6, 2026 | 7.30 | 7.59 | 7.05 | 7.59 | +4.69% | 2,362 |
| Feb 5, 2026 | 7.15 | 7.72 | 7.15 | 7.25 | +1.40% | 5,273 |
| Feb 4, 2026 | 7.39 | 7.56 | 7.14 | 7.15 | -3.38% | 4,315 |
| Feb 3, 2026 | 7.43 | 7.50 | 7.40 | 7.40 | -0.54% | 4,766 |
| Feb 2, 2026 | 6.80 | 8.42 | 6.25 | 7.44 | +17.35% | 38,372 |
| Jan 30, 2026 | 7.60 | 7.71 | 5.89 | 6.34 | -18.72% | 16,213 |
| Jan 29, 2026 | 7.54 | 7.88 | 7.54 | 7.80 | +6.70% | 8,684 |
| Jan 28, 2026 | 7.61 | 8.04 | 6.97 | 7.31 | -3.82% | 31,310 |
| Jan 27, 2026 | 7.99 | 8.10 | 7.51 | 7.60 | -5.00% | 7,676 |
| Jan 26, 2026 | 8.61 | 9.00 | 8.00 | 8.00 | -4.76% | 8,705 |
| Jan 23, 2026 | 8.95 | 8.95 | 8.27 | 8.40 | -0.83% | 11,475 |
| Jan 22, 2026 | 7.92 | 8.71 | 7.92 | 8.47 | +7.08% | 11,755 |
| Jan 21, 2026 | 8.00 | 8.32 | 7.73 | 7.91 | +1.54% | 9,845 |
| Jan 20, 2026 | 7.72 | 8.32 | 7.69 | 7.79 | +0.52% | 24,929 |
| Jan 16, 2026 | 7.75 | 8.06 | 7.60 | 7.75 | -1.15% | 35,991 |
| Jan 15, 2026 | 7.80 | 9.03 | 7.21 | 7.84 | -1.38% | 58,072 |
| Jan 14, 2026 | 7.11 | 10.14 | 7.11 | 7.95 | +7.43% | 104,013 |
| Jan 13, 2026 | 6.55 | 7.50 | 6.55 | 7.40 | +13.67% | 28,523 |
| Jan 12, 2026 | 6.50 | 6.55 | 6.50 | 6.51 | -1.21% | 3,821 |
| Jan 9, 2026 | 6.32 | 6.86 | 6.25 | 6.59 | +4.11% | 14,955 |
| Jan 8, 2026 | 6.70 | 6.82 | 6.33 | 6.33 | -2.62% | 11,009 |
| Jan 7, 2026 | 6.58 | 6.58 | 6.47 | 6.50 | -1.52% | 1,383 |
| Jan 6, 2026 | 6.79 | 6.93 | 6.51 | 6.60 | -1.57% | 11,780 |
| Jan 5, 2026 | 6.78 | 6.92 | 6.16 | 6.71 | +6.94% | 18,590 |
| Jan 2, 2026 | 5.83 | 6.51 | 5.83 | 6.27 | +7.00% | 9,762 |
| Dec 31, 2025 | 6.22 | 6.67 | 5.70 | 5.86 | -6.69% | 11,254 |
| Dec 30, 2025 | 5.26 | 6.98 | 5.22 | 6.28 | +17.38% | 79,937 |
| Dec 29, 2025 | 5.49 | 6.02 | 5.35 | 5.35 | -4.29% | 29,051 |
| Dec 26, 2025 | 6.19 | 6.19 | 5.38 | 5.59 | -4.28% | 31,096 |
| Dec 24, 2025 | 5.30 | 6.05 | 5.30 | 5.84 | +10.40% | 39,638 |
| Dec 23, 2025 | 5.12 | 5.47 | 5.11 | 5.29 | +0.57% | 30,747 |
| Dec 22, 2025 | 5.18 | 5.60 | 4.87 | 5.26 | +0.57% | 41,367 |
| Dec 19, 2025 | 5.72 | 5.90 | 5.23 | 5.23 | -9.04% | 44,007 |
| Dec 18, 2025 | 4.80 | 6.09 | 4.80 | 5.75 | +18.31% | 119,436 |
| Dec 17, 2025 | 4.67 | 5.30 | 4.61 | 4.86 | +3.85% | 94,879 |
| Dec 16, 2025 | 4.46 | 5.20 | 4.30 | 4.68 | +3.31% | 110,497 |
| Dec 15, 2025 | 4.84 | 4.91 | 4.52 | 4.53 | -6.79% | 39,673 |
| Dec 12, 2025 | 4.29 | 7.10 | 4.29 | 4.86 | +12.76% | 481,896 |
| Dec 11, 2025 | 4.39 | 4.60 | 3.78 | 4.31 | -6.71% | 24,047 |
| Dec 10, 2025 | 5.67 | 5.73 | 4.32 | 4.62 | -16.30% | 70,728 |
| Dec 9, 2025 | 4.83 | 6.33 | 4.45 | 5.52 | +10.18% | 259,497 |
| Dec 8, 2025 | 4.09 | 5.30 | 4.01 | 5.01 | +21.60% | 142,592 |
| Dec 5, 2025 | 3.81 | 4.83 | 3.76 | 4.12 | +5.10% | 167,528 |
| Dec 4, 2025 | 3.62 | 3.93 | 3.62 | 3.92 | +12.00% | 38,631 |
| Dec 3, 2025 | 3.50 | 3.80 | 3.33 | 3.50 | -0.28% | 22,094 |
| Dec 2, 2025 | 3.51 | 3.76 | 3.51 | 3.51 | +1.15% | 12,262 |
| Dec 1, 2025 | 3.91 | 3.92 | 3.47 | 3.47 | -13.68% | 21,528 |
| Nov 28, 2025 | 4.06 | 4.46 | 3.70 | 4.02 | +2.81% | 240,187 |
| Nov 26, 2025 | 3.71 | 4.03 | 3.44 | 3.91 | +2.89% | 12,593 |
| Nov 25, 2025 | 3.85 | 3.91 | 3.62 | 3.80 | -1.81% | 18,277 |
| Nov 24, 2025 | 3.65 | 3.87 | 3.57 | 3.87 | +7.50% | 6,451 |
| Nov 21, 2025 | 3.34 | 3.79 | 3.30 | 3.60 | -1.91% | 49,412 |
| Nov 20, 2025 | 3.61 | 3.93 | 3.53 | 3.67 | +3.67% | 13,372 |
| Nov 19, 2025 | 3.52 | 3.69 | 3.50 | 3.54 | +2.31% | 6,253 |
| Nov 18, 2025 | 3.35 | 3.65 | 3.23 | 3.46 | +2.67% | 12,559 |
| Nov 17, 2025 | 3.04 | 3.47 | 3.04 | 3.37 | +11.96% | 46,897 |
| Nov 14, 2025 | 2.90 | 3.27 | 2.80 | 3.01 | -4.55% | 72,995 |
| Nov 13, 2025 | 3.34 | 3.40 | 3.10 | 3.15 | -8.33% | 34,083 |
| Nov 12, 2025 | 3.78 | 3.78 | 3.20 | 3.44 | -2.25% | 32,942 |
| Nov 11, 2025 | 3.68 | 3.68 | 3.37 | 3.52 | -2.24% | 12,203 |
| Nov 10, 2025 | 4.00 | 4.02 | 2.88 | 3.60 | -6.25% | 71,146 |
| Nov 7, 2025 | 4.00 | 4.16 | 3.84 | 3.84 | -5.86% | 15,908 |
Daily open, high, low, close and volume for New Century Logistics (BVI) Limited Ordinary Shares (NCEW). Showing 193 trading days. Unadjusted prices.