DSE:NCCBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	15.40	15.70	15.40	15.40	15.40	-1.91%	2,205,526
Aug 12, 2026	15.70	16.00	15.60	15.70	15.70	-	2,586,512
Aug 11, 2026	15.40	15.80	15.40	15.70	15.70	1.95%	6,438,545
Aug 10, 2026	15.30	15.50	15.20	15.40	15.40	1.32%	1,903,695
Aug 9, 2026	15.30	15.40	15.20	15.20	15.20	-0.65%	2,266,725
Aug 6, 2026	15.50	15.50	15.30	15.30	15.30	-0.65%	1,873,071
Aug 4, 2026	15.40	15.60	15.40	15.40	15.40	-0.65%	2,334,543
Aug 3, 2026	15.50	15.70	15.30	15.50	15.50	0.65%	2,504,926
Aug 2, 2026	15.40	15.50	15.30	15.40	15.40	-	1,971,538
Jul 30, 2026	15.40	15.60	15.30	15.40	15.40	-	3,871,354
Jul 29, 2026	15.80	15.80	15.30	15.40	15.40	-1.91%	4,989,280
Jul 28, 2026	15.70	15.90	15.60	15.70	15.70	-	4,331,865
Jul 27, 2026	15.70	15.80	15.40	15.70	15.70	1.95%	2,586,002
Jul 26, 2026	15.60	15.70	15.30	15.40	15.40	-1.28%	3,403,631
Jul 23, 2026	15.90	15.90	15.50	15.60	15.60	-1.89%	4,440,792
Jul 22, 2026	16.10	16.20	15.80	15.90	15.90	-0.62%	6,747,550
Jul 21, 2026	16.00	16.20	15.80	16.00	16.00	1.27%	11,134,690
Jul 20, 2026	15.80	15.90	15.50	15.80	15.80	1.94%	6,004,388
Jul 19, 2026	15.60	15.60	15.40	15.50	15.50	-0.64%	3,550,816
Jul 16, 2026	15.60	15.80	15.50	15.60	15.60	-	2,804,361
Jul 15, 2026	15.40	15.90	15.40	15.60	15.60	0.65%	5,862,084
Jul 14, 2026	15.50	15.80	15.40	15.50	15.50	-0.64%	6,568,291
Jul 13, 2026	15.20	15.70	15.20	15.60	15.60	3.31%	7,591,449
Jul 12, 2026	14.90	15.30	14.80	15.10	15.10	1.34%	6,653,663
Jul 9, 2026	14.90	15.20	14.80	14.90	14.90	-1.32%	7,872,997
Jul 8, 2026	15.50	15.60	15.00	15.10	15.10	-2.58%	9,604,102
Jul 7, 2026	15.50	15.90	15.40	15.50	15.50	-0.64%	4,699,468
Jul 6, 2026	15.60	16.00	15.50	15.60	15.60	-1.89%	10,182,890
Jul 5, 2026	15.80	16.20	15.70	15.90	15.90	0.63%	13,775,179
Jul 2, 2026	16.10	16.10	15.70	15.80	15.80	-1.25%	8,362,497
Jun 30, 2026	16.00	16.20	15.90	16.00	16.00	-	14,003,882
Jun 29, 2026	16.20	16.40	15.90	16.00	16.00	-0.62%	18,689,900
Jun 28, 2026	16.20	16.60	16.00	16.10	16.10	0.63%	29,885,459
Jun 25, 2026	16.00	16.20	15.80	16.00	16.00	0.63%	12,328,950
Jun 24, 2026	15.90	16.10	15.80	15.90	15.90	-	9,571,030
Jun 23, 2026	15.60	16.10	15.60	15.90	15.90	1.92%	7,517,624
Jun 22, 2026	16.00	16.00	15.50	15.60	15.60	-2.50%	8,324,097
Jun 21, 2026	16.40	16.50	15.90	16.00	16.00	-1.23%	13,674,442
Jun 18, 2026	16.20	16.80	16.10	16.20	16.20	-2.41%	20,861,890
Jun 17, 2026	16.60	16.80	16.40	16.60	16.60	-	10,360,630
Jun 16, 2026	16.60	17.30	16.50	16.60	16.60	-1.19%	30,863,600
Jun 15, 2026	16.70	17.20	16.60	16.80	16.80	1.20%	31,951,810
Jun 14, 2026	16.50	16.80	16.20	16.60	16.60	1.84%	13,369,930
Jun 11, 2026	16.80	17.10	16.10	16.30	16.30	-2.98%	14,166,060
Jun 10, 2026	16.80	17.40	16.70	16.80	16.80	-	13,915,250
Jun 9, 2026	16.80	17.60	16.00	16.80	16.80	4.35%	29,331,500
Jun 8, 2026	16.10	16.50	15.50	16.10	16.10	3.21%	15,718,410
Jun 7, 2026	15.60	15.80	15.50	15.60	15.60	0.65%	10,033,356
Jun 4, 2026	15.50	15.70	15.20	15.50	15.50	0.65%	21,982,430
Jun 3, 2026	15.70	15.90	15.20	15.40	15.40	-1.28%	13,020,840