NCB Financial Group Limited (JMSE:NCBFG)
Jamaica · Delayed Price · Currency is JMD 28.00
-0.90 (-3.11%)
At close: Aug 5, 2025
NCB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 28.00 | 29.98 | 28.00 | 28.00 | 28.00 | -3.11% | 753,302 |
| Aug 4, 2025 | 28.90 | 31.80 | 27.50 | 28.90 | 28.90 | -8.25% | 1,834,138 |
| Jul 31, 2025 | 31.50 | 32.40 | 28.75 | 31.50 | 31.50 | 8.62% | 1,125,365 |
| Jul 30, 2025 | 29.00 | 31.20 | 28.52 | 29.00 | 29.00 | -3.33% | 2,749,086 |
| Jul 29, 2025 | 30.00 | 32.41 | 29.00 | 30.00 | 30.00 | - | 1,545,977 |
| Jul 28, 2025 | 30.00 | 33.98 | 29.13 | 30.00 | 30.00 | - | 1,106,515 |
| Jul 25, 2025 | 30.00 | 33.45 | 30.00 | 30.00 | 30.00 | -9.09% | 1,393,307 |
| Jul 24, 2025 | 33.00 | 35.89 | 31.99 | 33.00 | 33.00 | -4.62% | 1,938,165 |
| Jul 23, 2025 | 34.60 | 36.45 | 33.10 | 34.60 | 34.60 | -7.49% | 138,287 |
| Jul 22, 2025 | 37.40 | 37.40 | 32.00 | 37.40 | 37.40 | 6.89% | 1,450,537 |
| Jul 21, 2025 | 34.99 | 40.01 | 32.00 | 34.99 | 34.99 | -2.26% | 3,193,531 |
| Jul 18, 2025 | 35.80 | 40.00 | 32.51 | 35.80 | 35.80 | 4.68% | 1,431,031 |
| Jul 17, 2025 | 34.20 | 39.99 | 33.00 | 34.20 | 34.20 | -4.71% | 1,633,278 |
| Jul 16, 2025 | 35.89 | 36.99 | 34.00 | 35.89 | 35.89 | -3.00% | 247,572 |
| Jul 15, 2025 | 37.00 | 37.30 | 33.95 | 37.00 | 37.00 | 5.71% | 596,552 |
| Jul 14, 2025 | 35.00 | 37.78 | 34.00 | 35.00 | 35.00 | 2.94% | 243,221 |
| Jul 11, 2025 | 34.00 | 38.75 | 34.00 | 34.00 | 34.00 | -2.86% | 1,783,475 |
| Jul 10, 2025 | 35.00 | 36.94 | 34.82 | 35.00 | 35.00 | -3.93% | 310,805 |
| Jul 9, 2025 | 36.43 | 37.25 | 34.75 | 36.43 | 36.43 | 0.25% | 758,939 |
| Jul 8, 2025 | 36.34 | 38.50 | 34.51 | 36.34 | 36.34 | -5.61% | 333,159 |
| Jul 7, 2025 | 38.50 | 40.95 | 32.00 | 38.50 | 38.50 | -5.98% | 912,847 |
| Jul 4, 2025 | 40.95 | 40.95 | 40.06 | 40.95 | 40.95 | 0.15% | 27,976 |
| Jul 3, 2025 | 40.89 | 40.90 | 40.07 | 40.89 | 40.89 | 2.05% | 11,311 |
| Jul 2, 2025 | 40.07 | 41.00 | 40.06 | 40.07 | 40.07 | -2.27% | 76,896 |
| Jul 1, 2025 | 41.00 | 41.40 | 41.00 | 41.00 | 41.00 | -0.73% | 76,265 |
| Jun 30, 2025 | 41.30 | 42.00 | 40.00 | 41.30 | 41.30 | 3.25% | 414,178 |
| Jun 27, 2025 | 40.00 | 41.95 | 39.81 | 40.00 | 40.00 | -3.61% | 757,913 |
| Jun 26, 2025 | 41.50 | 42.02 | 40.29 | 41.50 | 41.50 | 2.22% | 61,145 |
| Jun 25, 2025 | 40.60 | 42.00 | 40.30 | 40.60 | 40.60 | -4.69% | 110,184 |
| Jun 24, 2025 | 42.60 | 43.00 | 40.29 | 42.60 | 42.60 | 5.16% | 258,371 |
| Jun 23, 2025 | 40.51 | 43.05 | 40.51 | 40.51 | 40.51 | -5.79% | 421,291 |
| Jun 20, 2025 | 43.00 | 43.00 | 40.29 | 43.00 | 43.00 | 6.83% | 314,079 |
| Jun 19, 2025 | 40.25 | 41.30 | 40.25 | 40.25 | 40.25 | -0.02% | 108,351 |
| Jun 18, 2025 | 40.26 | 41.20 | 40.04 | 40.26 | 40.26 | -1.83% | 151,221 |
| Jun 17, 2025 | 41.01 | 41.25 | 41.00 | 41.01 | 41.01 | -0.58% | 75,251 |
| Jun 16, 2025 | 41.25 | 41.95 | 41.00 | 41.25 | 41.25 | -0.15% | 32,672 |
| Jun 13, 2025 | 41.31 | 41.99 | 41.01 | 41.31 | 41.31 | -1.53% | 63,892 |
| Jun 12, 2025 | 41.95 | 41.95 | 41.20 | 41.95 | 41.95 | 1.57% | 58,216 |
| Jun 11, 2025 | 41.30 | 41.99 | 41.16 | 41.30 | 41.30 | -1.43% | 48,346 |
| Jun 10, 2025 | 41.90 | 42.31 | 41.90 | 41.90 | 41.90 | -1.30% | 30,625 |
| Jun 9, 2025 | 42.45 | 42.50 | 41.99 | 42.45 | 42.45 | 0.57% | 112,574 |
| Jun 6, 2025 | 42.21 | 42.50 | 42.00 | 42.21 | 42.21 | 0.57% | 25,706 |
| Jun 5, 2025 | 41.97 | 43.00 | 41.80 | 41.97 | 41.97 | 1.89% | 28,332 |
| Jun 4, 2025 | 41.19 | 42.99 | 41.17 | 41.19 | 41.19 | -4.19% | 295,909 |
| Jun 3, 2025 | 42.99 | 43.05 | 41.16 | 42.99 | 42.99 | -0.02% | 225,074 |
| Jun 2, 2025 | 43.00 | 43.15 | 40.21 | 43.00 | 43.00 | -1.60% | 85,178 |
| May 30, 2025 | 43.70 | 44.89 | 41.90 | 43.70 | 43.70 | 0.02% | 303,557 |
| May 29, 2025 | 43.69 | 43.97 | 41.90 | 43.69 | 43.69 | 0.44% | 829,865 |
| May 28, 2025 | 43.50 | 43.99 | 41.80 | 43.50 | 43.50 | 3.57% | 804,656 |
| May 27, 2025 | 42.00 | 44.99 | 42.00 | 42.00 | 42.00 | -2.33% | 331,874 |