DSE:NCCBANK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	15.60	15.80	15.50	15.60	15.60	-0.64%	7,444,115
Jun 1, 2026	15.70	15.80	14.60	15.70	15.70	7.53%	28,595,360
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