5 DAY PERFORMANCE
+80.53%
1 MONTH PERFORMANCE
+55.73%
3 MONTH PERFORMANCE
-54.67%
YEAR-TO-DATE PERFORMANCE
-18.40%
New Century Logistics (BVI) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.12 | $1.28 (14.29%) | $1.29 | $1.06 | 81,771 | $24.29 M |
| 03/11/2025 | $1.08 | $1.05 (-2.78%) | $1.23 | $1.03 | 38,053 | $22.58 M |
| 03/10/2025 | $1.10 | $1.04 (-5.45%) | $1.24 | $1.01 | 33,901 | $22.36 M |
| 03/07/2025 | $1.17 | $1.13 (-3.42%) | $1.17 | $1.07 | 8,926 | $24.29 M |
| 03/06/2025 | $1.08 | $1.11 (2.78%) | $1.13 | $1.06 | 5,600 | $23.87 M |
| 03/05/2025 | $1.10 | $1.01 (-8.18%) | $1.12 | $0.94 | 163,184 | $21.72 M |
| 03/04/2025 | $1.09 | $1.11 (1.83%) | $1.19 | $1.01 | 60,499 | $23.87 M |
| 03/03/2025 | $1.06 | $1.06 (0%) | $1.21 | $1.01 | 79,034 | $22.79 M |
| 02/28/2025 | $0.95 | $1.01 (6.04%) | $1.05 | $0.93 | 25,600 | $21.72 M |
| 02/27/2025 | $1.02 | $0.95 (-6.53%) | $1.02 | $0.93 | 34,695 | $20.50 M |
| 02/26/2025 | $0.97 | $1.06 (8.94%) | $1.10 | $0.97 | 13,207 | $22.79 M |
| 02/25/2025 | $1.15 | $0.99 (-13.9%) | $1.24 | $0.88 | 76,900 | $21.29 M |
| 02/24/2025 | $1.23 | $1.20 (-2.44%) | $1.33 | $1.14 | 63,505 | $25.80 M |
| 02/21/2025 | $1.43 | $1.28 (-10.49%) | $1.43 | $1.27 | 24,000 | $27.52 M |
| 02/20/2025 | $1.35 | $1.45 (7.41%) | $1.45 | $1.32 | 8,200 | $31.17 M |
| 02/19/2025 | $1.35 | $1.37 (1.48%) | $1.40 | $1.32 | 14,827 | $29.45 M |
| 02/18/2025 | $1.31 | $1.34 (2.29%) | $1.35 | $1.23 | 12,900 | $28.81 M |
| 02/14/2025 | $1.22 | $1.34 (9.84%) | $1.37 | $1.22 | 16,119 | $28.81 M |
| 02/13/2025 | $1.21 | $1.27 (4.96%) | $1.40 | $1.20 | 14,301 | $27.31 M |
| 02/12/2025 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.26 | 31,129 | $28.17 M |
| 02/11/2025 | $1.21 | $1.49 (23.14%) | $1.50 | $1.21 | 42,044 | $32.04 M |
| 02/10/2025 | $1.50 | $1.35 (-10%) | $1.50 | $1.16 | 151,009 | $29.03 M |
| 02/07/2025 | $1.81 | $1.62 (-10.5%) | $1.81 | $1.52 | 437,906 | $34.83 M |
| 02/06/2025 | $1.82 | $1.90 (4.4%) | $2.01 | $1.82 | 2.16 M | $40.85 M |
| 02/05/2025 | $1.90 | $1.96 (3.16%) | $2.04 | $1.82 | 13,900 | $42.14 M |
| 02/04/2025 | $1.92 | $1.95 (1.56%) | $2.00 | $1.85 | 13,700 | $41.93 M |
| 02/03/2025 | $1.85 | $1.93 (4.32%) | $2.04 | $1.75 | 21,801 | $41.50 M |
| 01/31/2025 | $1.86 | $1.77 (-4.84%) | $1.98 | $1.75 | 37,100 | $38.06 M |
| 01/30/2025 | $1.83 | $1.85 (1.09%) | $1.98 | $1.78 | 50,550 | $39.78 M |
| 01/29/2025 | $2.02 | $1.82 (-9.9%) | $2.16 | $1.80 | 49,116 | $39.13 M |
| 01/28/2025 | $2.17 | $2.03 (-6.45%) | $2.25 | $2.01 | 28,700 | $43.64 M |
| 01/27/2025 | $1.87 | $2.19 (17.11%) | $2.40 | $1.83 | 116,709 | $47.09 M |
| 01/24/2025 | $2.09 | $1.92 (-8.13%) | $2.09 | $1.85 | 48,200 | $41.28 M |
| 01/23/2025 | $1.70 | $2.08 (22.35%) | $2.13 | $1.63 | 142,319 | $44.72 M |
| 01/22/2025 | $1.88 | $1.71 (-9.04%) | $1.90 | $1.56 | 58,400 | $36.77 M |
| 01/21/2025 | $1.95 | $1.77 (-9.23%) | $2.20 | $1.72 | 42,712 | $38.06 M |
| 01/17/2025 | $1.78 | $1.72 (-3.37%) | $1.98 | $1.61 | 73,400 | $36.98 M |
| 01/16/2025 | $2.02 | $1.76 (-12.87%) | $2.02 | $1.76 | 33,647 | $37.84 M |
| 01/15/2025 | $2.04 | $2.03 (-0.49%) | $2.16 | $1.84 | 70,974 | $43.64 M |
| 01/14/2025 | $2.40 | $1.94 (-19.17%) | $2.40 | $1.83 | 74,169 | $41.71 M |
| 01/13/2025 | $2.20 | $2.20 (0%) | $2.44 | $2.20 | 24,517 | $47.30 M |
| 01/10/2025 | $2.16 | $2.24 (3.7%) | $2.30 | $2.15 | 8,200 | $48.16 M |
| 01/08/2025 | $2.17 | $2.10 (-3.23%) | $2.37 | $2.10 | 31,124 | $45.15 M |
| 01/07/2025 | $2.15 | $2.24 (4.19%) | $2.40 | $2.15 | 33,304 | $48.16 M |
| 01/06/2025 | $2.36 | $2.04 (-13.56%) | $2.55 | $2.04 | 113,400 | $43.86 M |
| 01/03/2025 | $2.44 | $2.27 (-6.97%) | $2.50 | $2.20 | 203,620 | $48.81 M |
| 01/02/2025 | $2.70 | $2.55 (-5.56%) | $2.70 | $2.35 | 95,500 | $54.82 M |
| 12/31/2024 | $2.49 | $2.50 (0.4%) | $2.75 | $2.19 | 117,228 | $53.75 M |
| 12/30/2024 | $2.04 | $2.35 (15.2%) | $2.61 | $1.95 | 133,500 | $50.53 M |
| 12/27/2024 | $2.18 | $2.02 (-7.34%) | $2.18 | $1.86 | 94,119 | $43.43 M |
| 12/26/2024 | $2.12 | $2.10 (-0.94%) | $2.25 | $2.09 | 64,822 | $45.15 M |
| 12/24/2024 | $2.26 | $2.10 (-7.08%) | $2.37 | $2.05 | 58,518 | $45.15 M |
| 12/23/2024 | $2.48 | $2.20 (-11.29%) | $2.53 | $2.01 | 250,600 | $47.30 M |
| 12/20/2024 | $2.55 | $2.50 (-1.96%) | $2.90 | $2.20 | 87,634 | $53.13 M |
| 12/19/2024 | $2.52 | $2.60 (3.17%) | $3.00 | $2.52 | 349,500 | $55.25 M |
| 12/18/2024 | $4.00 | $2.54 (-36.5%) | $4.15 | $2.16 | 1.30 M | $53.98 M |
| 12/17/2024 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 0 | $95.63 M |
| 12/16/2024 | $4.50 | $4.50 (0%) | $4.50 | $4.50 | 0 | $95.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
