NCB Financial Group Limited (JMSE:NCBFG)
Jamaica · Delayed Price · Currency is JMD 41.70
-0.30 (-0.71%)
At close: Feb 10, 2026
NCB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 41.70 | 42.00 | 41.51 | 41.70 | 41.70 | -0.71% | 41,799 |
| Feb 9, 2026 | 42.00 | 42.76 | 41.60 | 42.00 | 42.00 | -1.78% | 151,185 |
| Feb 6, 2026 | 42.76 | 42.76 | 42.48 | 42.76 | 42.76 | - | 58,226 |
| Feb 5, 2026 | 42.76 | 42.76 | 42.00 | 42.76 | 42.76 | 0.59% | 80,840 |
| Feb 4, 2026 | 42.51 | 42.75 | 42.48 | 42.51 | 42.51 | 0.07% | 17,714 |
| Feb 3, 2026 | 42.48 | 42.76 | 42.01 | 42.48 | 42.48 | -0.63% | 58,411 |
| Feb 2, 2026 | 42.75 | 42.76 | 41.75 | 42.75 | 42.75 | 0.23% | 244,691 |
| Jan 30, 2026 | 42.65 | 42.76 | 40.15 | 42.65 | 42.65 | -0.26% | 339,722 |
| Jan 29, 2026 | 42.76 | 43.00 | 40.00 | 42.76 | 42.76 | -0.56% | 4,838,404 |
| Jan 28, 2026 | 43.00 | 44.50 | 43.00 | 43.00 | 43.00 | -2.71% | 136,848 |
| Jan 27, 2026 | 44.20 | 44.50 | 42.01 | 44.20 | 44.20 | -0.65% | 197,065 |
| Jan 26, 2026 | 44.49 | 45.00 | 41.50 | 44.49 | 44.49 | 1.23% | 523,854 |
| Jan 23, 2026 | 43.95 | 43.95 | 41.60 | 43.95 | 43.95 | 5.40% | 2,971,887 |
| Jan 22, 2026 | 41.70 | 41.98 | 41.70 | 41.70 | 41.70 | -0.64% | 41,398 |
| Jan 21, 2026 | 41.97 | 41.99 | 41.00 | 41.97 | 41.97 | 2.99% | 15,350 |
| Jan 20, 2026 | 40.75 | 41.49 | 39.75 | 40.75 | 40.75 | -1.78% | 279,234 |
| Jan 19, 2026 | 41.49 | 41.49 | 40.70 | 41.49 | 41.49 | 1.20% | 22,730 |
| Jan 16, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 41.00 | 0.24% | 40,459 |
| Jan 15, 2026 | 40.90 | 40.90 | 40.00 | 40.90 | 40.90 | -0.24% | 16,547 |
| Jan 14, 2026 | 41.00 | 41.00 | 39.50 | 41.00 | 41.00 | 2.63% | 124,805 |
| Jan 13, 2026 | 39.95 | 40.50 | 39.50 | 39.95 | 39.95 | 0.50% | 104,332 |
| Jan 12, 2026 | 39.75 | 40.00 | 39.61 | 39.75 | 39.75 | 0.35% | 240,935 |
| Jan 9, 2026 | 39.61 | 39.90 | 39.05 | 39.61 | 39.61 | 0.28% | 91,864 |
| Jan 8, 2026 | 39.50 | 39.50 | 38.71 | 39.50 | 39.50 | - | 178,464 |
| Jan 7, 2026 | 39.50 | 39.50 | 38.70 | 39.50 | 39.50 | 0.64% | 115,609 |
| Jan 6, 2026 | 39.25 | 39.50 | 39.00 | 39.25 | 39.25 | 0.64% | 526,970 |
| Jan 5, 2026 | 39.00 | 39.00 | 38.50 | 39.00 | 39.00 | -1.89% | 55,965 |
| Jan 2, 2026 | 39.75 | 39.75 | 38.01 | 39.75 | 39.75 | 10.42% | 125,392 |
| Dec 31, 2025 | 36.00 | 41.00 | 36.00 | 36.00 | 36.00 | -11.11% | 590,226 |
| Dec 30, 2025 | 40.50 | 41.50 | 39.00 | 40.50 | 40.50 | -2.41% | 3,348,354 |
| Dec 29, 2025 | 41.50 | 41.75 | 39.75 | 41.50 | 41.50 | -0.72% | 198,468 |
| Dec 24, 2025 | 41.80 | 41.98 | 40.00 | 41.80 | 41.80 | 4.50% | 136,019 |
| Dec 23, 2025 | 40.00 | 42.00 | 40.00 | 40.00 | 40.00 | -3.61% | 546,278 |
| Dec 22, 2025 | 41.50 | 43.00 | 39.00 | 41.50 | 41.50 | -3.49% | 2,372,593 |
| Dec 19, 2025 | 43.00 | 44.99 | 39.00 | 43.00 | 43.00 | -2.27% | 17,533,530 |
| Dec 18, 2025 | 44.00 | 44.99 | 42.00 | 44.00 | 44.00 | 4.76% | 46,634 |
| Dec 17, 2025 | 42.00 | 44.00 | 41.50 | 42.00 | 42.00 | -2.21% | 508,894 |
| Dec 16, 2025 | 42.95 | 42.95 | 40.00 | 42.95 | 42.95 | 4.83% | 87,924 |
| Dec 15, 2025 | 40.97 | 40.97 | 40.00 | 40.97 | 40.97 | -0.07% | 7,347 |
| Dec 12, 2025 | 41.00 | 41.00 | 39.00 | 41.00 | 41.00 | 3.04% | 69,352 |
| Dec 11, 2025 | 39.79 | 40.00 | 38.00 | 39.79 | 39.79 | -0.50% | 57,223 |
| Dec 10, 2025 | 39.99 | 40.00 | 38.50 | 39.99 | 39.99 | 2.54% | 300,369 |
| Dec 9, 2025 | 39.00 | 39.90 | 38.50 | 39.00 | 39.00 | -1.27% | 139,737 |
| Dec 8, 2025 | 39.50 | 39.50 | 38.00 | 39.50 | 39.50 | 5.33% | 71,811 |
| Dec 5, 2025 | 37.50 | 39.50 | 37.05 | 37.50 | 37.50 | 1.08% | 146,336 |
| Dec 4, 2025 | 37.10 | 38.96 | 37.06 | 37.10 | 37.10 | -4.38% | 191,807 |
| Dec 3, 2025 | 38.80 | 38.97 | 37.05 | 38.80 | 38.80 | 4.81% | 146,358 |
| Dec 2, 2025 | 37.02 | 39.00 | 37.02 | 37.02 | 37.02 | -4.83% | 373,960 |
| Dec 1, 2025 | 38.90 | 39.98 | 38.90 | 38.90 | 38.90 | -2.73% | 134,481 |
| Nov 28, 2025 | 39.99 | 40.00 | 39.03 | 39.99 | 39.99 | 0.23% | 67,916 |