DSE:NCCBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 24, 2026	14.90	15.10	14.50	14.60	14.60	6.93%	7,965,283
May 20, 2026	15.58	15.77	15.19	15.29	13.65	-1.85%	27,419,142
May 19, 2026	15.48	15.67	15.39	15.58	13.91	0.62%	14,891,905
May 18, 2026	15.77	15.77	15.39	15.48	13.83	-0.62%	7,481,208
May 17, 2026	16.54	16.54	15.48	15.58	13.91	-3.57%	16,237,000
May 14, 2026	16.06	16.64	15.96	16.15	14.43	0.60%	22,735,117
May 13, 2026	15.87	16.25	15.67	16.06	14.34	1.21%	9,575,760
May 12, 2026	15.77	16.06	15.48	15.87	14.17	2.48%	10,055,959
May 11, 2026	15.87	15.87	15.39	15.48	13.83	-1.83%	5,383,115
May 10, 2026	15.96	15.96	15.67	15.77	14.08	-0.61%	3,761,072
May 7, 2026	15.96	16.15	15.67	15.87	14.17	-	6,140,012
May 6, 2026	16.25	16.44	15.87	15.87	14.17	-1.79%	6,256,900
May 5, 2026	16.44	16.54	16.06	16.15	14.43	-1.75%	11,757,626
May 4, 2026	15.67	16.73	15.58	16.44	14.68	6.21%	24,517,261
May 3, 2026	16.35	16.35	15.29	15.48	13.83	-4.73%	22,420,840
Apr 30, 2026	16.06	16.73	15.29	16.25	14.51	1.20%	23,768,576
Apr 29, 2026	16.73	17.02	15.77	16.06	14.34	-3.47%	15,700,214
Apr 28, 2026	14.81	17.02	14.62	16.64	14.86	20.98%	52,973,398
Apr 27, 2026	13.65	14.04	13.56	13.75	12.28	1.42%	5,735,767
Apr 26, 2026	12.98	13.65	12.89	13.56	12.11	4.44%	6,736,000
Apr 23, 2026	13.17	13.17	12.89	12.98	11.59	-0.74%	995,059
Apr 22, 2026	12.89	13.08	12.79	13.08	11.68	2.26%	2,357,459
Apr 21, 2026	12.69	12.89	12.69	12.79	11.42	0.76%	624,128
Apr 20, 2026	12.60	12.69	12.50	12.69	11.34	1.54%	667,676
Apr 19, 2026	12.50	12.60	12.50	12.50	11.16	-0.76%	677,540
Apr 16, 2026	12.50	12.69	12.50	12.60	11.25	0.77%	514,375
Apr 15, 2026	12.69	12.69	12.50	12.50	11.16	-0.76%	388,979
Apr 13, 2026	12.60	12.69	12.50	12.60	11.25	-	668,963
Apr 12, 2026	12.50	12.60	12.40	12.60	11.25	1.55%	700,884
Apr 9, 2026	12.50	12.50	12.31	12.40	11.08	-0.77%	568,187
Apr 8, 2026	12.31	12.60	12.31	12.50	11.16	2.36%	1,133,022
Apr 7, 2026	12.40	12.40	12.21	12.21	10.91	-	455,959
Apr 6, 2026	12.31	12.40	12.21	12.21	10.91	-	153,715
Apr 5, 2026	12.31	12.31	12.21	12.21	10.91	-0.78%	493,520
Apr 2, 2026	12.50	12.50	12.31	12.31	10.99	-0.78%	622,077
Apr 1, 2026	12.31	12.50	12.31	12.40	11.08	0.78%	401,626
Mar 31, 2026	12.50	12.50	12.21	12.31	10.99	-0.78%	768,326
Mar 30, 2026	12.40	12.50	12.31	12.40	11.08	-	755,643
Mar 29, 2026	12.40	12.50	12.40	12.40	11.08	-0.77%	454,357
Mar 25, 2026	12.40	12.50	12.40	12.50	11.16	0.78%	845,301
Mar 24, 2026	12.50	12.50	12.31	12.40	11.08	-0.77%	802,895
Mar 16, 2026	12.50	12.50	12.40	12.50	11.16	-	594,751
Mar 15, 2026	12.40	12.50	12.31	12.50	11.16	-	382,663
Mar 12, 2026	12.31	12.60	12.21	12.50	11.16	1.56%	592,410
Mar 11, 2026	12.31	12.50	12.21	12.31	10.99	-	390,417
Mar 10, 2026	12.12	12.40	12.12	12.31	10.99	1.59%	711,004
Mar 9, 2026	12.02	12.21	11.73	12.12	10.82	1.61%	500,311
Mar 8, 2026	12.12	12.12	11.83	11.92	10.65	-1.59%	1,457,176
Mar 5, 2026	12.21	12.21	12.02	12.12	10.82	-0.79%	565,186
Mar 4, 2026	12.02	12.31	11.92	12.21	10.91	0.79%	817,388