NCB Financial Group Limited (JMSE:NCBFG)
Jamaica · Delayed Price · Currency is JMD 41.95
-0.05 (-0.12%)
At close: Oct 7, 2025
NCB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 41.95 | 42.90 | 41.95 | 41.95 | 41.95 | -0.12% | 207,780 |
| Oct 6, 2025 | 42.00 | 42.95 | 42.00 | 42.00 | 42.00 | - | 46,014 |
| Oct 3, 2025 | 42.00 | 42.99 | 42.00 | 42.00 | 42.00 | - | 174,001 |
| Oct 2, 2025 | 42.00 | 42.89 | 41.99 | 42.00 | 42.00 | -1.18% | 22,018 |
| Oct 1, 2025 | 42.50 | 42.50 | 41.25 | 42.50 | 42.50 | 1.19% | 630,988 |
| Sep 30, 2025 | 42.00 | 43.51 | 42.00 | 42.00 | 42.00 | -0.07% | 3,723,361 |
| Sep 29, 2025 | 42.03 | 44.80 | 42.01 | 42.03 | 42.03 | -4.48% | 677,712 |
| Sep 26, 2025 | 44.00 | 44.99 | 44.00 | 44.00 | 44.00 | -2.20% | 85,659 |
| Sep 25, 2025 | 44.99 | 45.50 | 44.50 | 44.99 | 44.99 | 1.51% | 165,897 |
| Sep 24, 2025 | 44.32 | 46.95 | 44.32 | 44.32 | 44.32 | -1.42% | 387,291 |
| Sep 23, 2025 | 44.96 | 45.65 | 44.96 | 44.96 | 44.96 | 2.14% | 78,891 |
| Sep 22, 2025 | 44.02 | 45.00 | 44.01 | 44.02 | 44.02 | -2.18% | 170,360 |
| Sep 19, 2025 | 45.00 | 47.00 | 42.00 | 45.00 | 45.00 | -1.10% | 810,114 |
| Sep 18, 2025 | 45.50 | 47.00 | 45.50 | 45.50 | 45.50 | -1.94% | 212,483 |
| Sep 17, 2025 | 46.40 | 47.00 | 46.00 | 46.40 | 46.40 | -1.28% | 215,447 |
| Sep 16, 2025 | 47.00 | 49.45 | 46.00 | 47.00 | 47.00 | - | 452,374 |
| Sep 15, 2025 | 47.00 | 49.44 | 44.00 | 47.00 | 47.00 | 6.82% | 246,416 |
| Sep 12, 2025 | 44.00 | 45.00 | 42.50 | 44.00 | 44.00 | 2.44% | 240,630 |
| Sep 11, 2025 | 42.95 | 42.95 | 41.61 | 42.95 | 42.95 | 0.12% | 68,507 |
| Sep 10, 2025 | 42.90 | 43.00 | 41.50 | 42.90 | 42.90 | 1.47% | 40,131 |
| Sep 9, 2025 | 42.28 | 42.44 | 40.52 | 42.28 | 42.28 | -0.05% | 242,621 |
| Sep 8, 2025 | 42.30 | 42.50 | 41.00 | 42.30 | 42.30 | 0.24% | 413,071 |
| Sep 5, 2025 | 42.20 | 42.25 | 41.63 | 42.20 | 42.20 | 1.27% | 203,156 |
| Sep 4, 2025 | 41.67 | 41.70 | 41.31 | 41.67 | 41.67 | 1.63% | 19,675 |
| Sep 3, 2025 | 41.00 | 41.70 | 41.00 | 41.00 | 41.00 | -1.25% | 207,492 |
| Sep 2, 2025 | 41.52 | 41.98 | 41.52 | 41.52 | 41.52 | -0.19% | 127,583 |
| Sep 1, 2025 | 41.60 | 41.98 | 41.50 | 41.60 | 41.60 | 0.24% | 147,531 |
| Aug 29, 2025 | 41.50 | 41.50 | 40.00 | 41.50 | 41.50 | - | 287,507 |
| Aug 28, 2025 | 41.50 | 41.50 | 40.00 | 41.50 | 41.50 | 1.24% | 298,001 |
| Aug 27, 2025 | 40.99 | 41.50 | 40.15 | 40.99 | 40.99 | 2.24% | 87,761 |
| Aug 26, 2025 | 40.09 | 41.95 | 40.00 | 40.09 | 40.09 | -1.01% | 197,184 |
| Aug 25, 2025 | 40.50 | 41.95 | 40.00 | 40.50 | 40.50 | -2.41% | 237,873 |
| Aug 22, 2025 | 41.50 | 42.00 | 40.61 | 41.50 | 41.50 | 3.70% | 159,020 |
| Aug 21, 2025 | 39.52 | 42.00 | 40.02 | 40.02 | 39.52 | -3.33% | 137,820 |
| Aug 20, 2025 | 40.88 | 41.40 | 39.50 | 41.40 | 40.88 | 4.81% | 262,291 |
| Aug 19, 2025 | 39.01 | 41.00 | 39.06 | 39.50 | 39.01 | -3.66% | 646,935 |
| Aug 18, 2025 | 40.49 | 42.00 | 40.10 | 41.00 | 40.49 | -0.99% | 1,014,403 |
| Aug 15, 2025 | 40.89 | 41.41 | 40.00 | 41.41 | 40.89 | 4.84% | 762,117 |
| Aug 14, 2025 | 39.01 | 40.00 | 39.50 | 39.50 | 39.01 | 1.36% | 335,613 |
| Aug 13, 2025 | 38.48 | 41.41 | 37.71 | 38.97 | 38.48 | -2.58% | 1,751,493 |
| Aug 12, 2025 | 39.50 | 40.60 | 38.00 | 40.00 | 39.50 | 8.11% | 236,916 |
| Aug 11, 2025 | 36.54 | 38.00 | 32.00 | 37.00 | 36.54 | 17.83% | 331,190 |
| Aug 8, 2025 | 31.01 | 31.49 | 29.26 | 31.40 | 31.01 | 2.61% | 649,230 |
| Aug 7, 2025 | 30.22 | 31.19 | 28.00 | 30.60 | 30.22 | 9.29% | 1,579,193 |
| Aug 5, 2025 | 27.65 | 29.98 | 28.00 | 28.00 | 27.65 | -3.11% | 753,302 |
| Aug 4, 2025 | 28.54 | 31.80 | 27.50 | 28.90 | 28.54 | -8.25% | 1,834,138 |
| Jul 31, 2025 | 31.11 | 32.40 | 28.75 | 31.50 | 31.11 | 8.62% | 1,125,365 |
| Jul 30, 2025 | 28.64 | 31.20 | 28.52 | 29.00 | 28.64 | -3.33% | 2,749,086 |
| Jul 29, 2025 | 29.63 | 32.41 | 29.00 | 30.00 | 29.63 | - | 1,545,977 |
| Jul 28, 2025 | 29.63 | 33.98 | 29.13 | 30.00 | 29.63 | - | 1,106,515 |