NCB Financial Group Limited (JMSE:NCBFG)
Jamaica · Delayed Price · Currency is JMD 41.00
+0.10 (0.24%)
At close: Jan 16, 2026
NCB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 39.40 | 39.90 | 39.50 | 39.90 | 39.40 | 0.03% | 99,960 |
| Nov 26, 2025 | 39.39 | 39.90 | 39.00 | 39.89 | 39.39 | 2.28% | 109,731 |
| Nov 25, 2025 | 38.51 | 40.65 | 39.00 | 39.00 | 38.51 | -4.06% | 83,362 |
| Nov 24, 2025 | 40.14 | 40.65 | 39.62 | 40.65 | 40.14 | 2.21% | 17,042 |
| Nov 21, 2025 | 39.27 | 39.77 | 39.10 | 39.77 | 39.27 | 0.71% | 79,507 |
| Nov 20, 2025 | 39.00 | 39.50 | 39.10 | 39.49 | 39.00 | -0.03% | 420,383 |
| Nov 19, 2025 | 39.01 | 39.50 | 39.20 | 39.50 | 39.01 | - | 68,198 |
| Nov 18, 2025 | 39.01 | 39.50 | 39.00 | 39.50 | 39.01 | 1.28% | 132,127 |
| Nov 17, 2025 | 38.51 | 39.00 | 38.50 | 39.00 | 38.51 | - | 92,299 |
| Nov 14, 2025 | 38.51 | 39.77 | 38.00 | 39.00 | 38.51 | -1.76% | 133,507 |
| Nov 13, 2025 | 39.20 | 39.77 | 38.00 | 39.70 | 39.20 | -0.18% | 27,466 |
| Nov 12, 2025 | 39.27 | 39.77 | 38.50 | 39.77 | 39.27 | - | 35,478 |
| Nov 11, 2025 | 39.27 | 40.03 | 38.50 | 39.77 | 39.27 | -0.70% | 39,818 |
| Nov 10, 2025 | 39.55 | 40.40 | 39.01 | 40.05 | 39.55 | 2.67% | 14,860 |
| Nov 7, 2025 | 38.52 | 40.35 | 39.00 | 39.01 | 38.52 | -3.44% | 184,682 |
| Nov 6, 2025 | 39.89 | 40.68 | 40.01 | 40.40 | 39.89 | -0.49% | 84,502 |
| Nov 5, 2025 | 40.09 | 40.99 | 40.50 | 40.60 | 40.09 | -0.95% | 40,863 |