NCB Financial Group Limited (JMSE:NCBFG)
Jamaica · Delayed Price · Currency is JMD 40.50
-1.00 (-2.41%)
At close: Aug 25, 2025
NCB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 29.63 | 33.45 | 30.00 | 30.00 | 29.63 | -9.09% | 1,393,307 |
| Jul 24, 2025 | 32.59 | 35.89 | 31.99 | 33.00 | 32.59 | -4.62% | 1,938,165 |
| Jul 23, 2025 | 34.17 | 36.45 | 33.10 | 34.60 | 34.17 | -7.49% | 138,287 |
| Jul 22, 2025 | 36.93 | 37.40 | 32.00 | 37.40 | 36.93 | 6.89% | 1,450,537 |
| Jul 21, 2025 | 34.55 | 40.01 | 32.00 | 34.99 | 34.55 | -2.26% | 3,193,531 |
| Jul 18, 2025 | 35.35 | 40.00 | 32.51 | 35.80 | 35.35 | 4.68% | 1,431,031 |
| Jul 17, 2025 | 33.77 | 39.99 | 33.00 | 34.20 | 33.77 | -4.71% | 1,633,278 |
| Jul 16, 2025 | 35.44 | 36.99 | 34.00 | 35.89 | 35.44 | -3.00% | 247,572 |
| Jul 15, 2025 | 36.54 | 37.30 | 33.95 | 37.00 | 36.54 | 5.71% | 596,552 |
| Jul 14, 2025 | 34.56 | 37.78 | 34.00 | 35.00 | 34.56 | 2.94% | 243,221 |
| Jul 11, 2025 | 33.58 | 38.75 | 34.00 | 34.00 | 33.58 | -2.86% | 1,783,475 |
| Jul 10, 2025 | 34.56 | 36.94 | 34.82 | 35.00 | 34.56 | -3.93% | 310,805 |
| Jul 9, 2025 | 35.98 | 37.25 | 34.75 | 36.43 | 35.98 | 0.25% | 758,939 |
| Jul 8, 2025 | 35.89 | 38.50 | 34.51 | 36.34 | 35.89 | -5.61% | 333,159 |
| Jul 7, 2025 | 38.02 | 40.95 | 32.00 | 38.50 | 38.02 | -5.98% | 912,847 |
| Jul 4, 2025 | 40.44 | 40.95 | 40.06 | 40.95 | 40.44 | 0.15% | 27,976 |
| Jul 3, 2025 | 40.38 | 40.90 | 40.07 | 40.89 | 40.38 | 2.05% | 11,311 |
| Jul 2, 2025 | 39.57 | 41.00 | 40.06 | 40.07 | 39.57 | -2.27% | 76,896 |
| Jul 1, 2025 | 40.49 | 41.40 | 41.00 | 41.00 | 40.49 | -0.73% | 76,265 |
| Jun 30, 2025 | 40.78 | 42.00 | 40.00 | 41.30 | 40.78 | 3.25% | 414,178 |
| Jun 27, 2025 | 39.50 | 41.95 | 39.81 | 40.00 | 39.50 | -3.61% | 757,913 |
| Jun 26, 2025 | 40.98 | 42.02 | 40.29 | 41.50 | 40.98 | 2.22% | 61,145 |
| Jun 25, 2025 | 40.09 | 42.00 | 40.30 | 40.60 | 40.09 | -4.69% | 110,184 |
| Jun 24, 2025 | 42.07 | 43.00 | 40.29 | 42.60 | 42.07 | 5.16% | 258,371 |
| Jun 23, 2025 | 40.00 | 43.05 | 40.51 | 40.51 | 40.00 | -5.79% | 421,291 |
| Jun 20, 2025 | 42.46 | 43.00 | 40.29 | 43.00 | 42.46 | 6.83% | 314,079 |
| Jun 19, 2025 | 39.75 | 41.30 | 40.25 | 40.25 | 39.75 | -0.02% | 108,351 |
| Jun 18, 2025 | 39.76 | 41.20 | 40.04 | 40.26 | 39.76 | -1.83% | 151,221 |
| Jun 17, 2025 | 40.50 | 41.25 | 41.00 | 41.01 | 40.50 | -0.58% | 75,251 |
| Jun 16, 2025 | 40.74 | 41.95 | 41.00 | 41.25 | 40.74 | -0.15% | 32,672 |