NCB Financial Group Limited (JMSE:NCBFG)
Jamaica · Delayed Price · Currency is JMD 41.40
-0.45 (-1.08%)
At close: Oct 24, 2025
NCB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 41.40 | 41.40 | 40.00 | 41.40 | 41.40 | -1.08% | 73,277 |
| Oct 23, 2025 | 41.85 | 42.00 | 41.50 | 41.85 | 41.85 | 0.89% | 48,760 |
| Oct 22, 2025 | 41.48 | 41.80 | 41.15 | 41.48 | 41.48 | 3.70% | 30,851 |
| Oct 21, 2025 | 40.00 | 41.80 | 40.00 | 40.00 | 40.00 | -4.76% | 55,774 |
| Oct 17, 2025 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | 1.45% | 234,815 |
| Oct 16, 2025 | 41.40 | 41.40 | 40.00 | 41.40 | 41.40 | 1.22% | 210,472 |
| Oct 15, 2025 | 40.90 | 41.70 | 40.90 | 40.90 | 40.90 | -1.92% | 48,479 |
| Oct 14, 2025 | 41.70 | 42.00 | 40.56 | 41.70 | 41.70 | -0.67% | 311,032 |
| Oct 13, 2025 | 41.98 | 42.50 | 41.50 | 41.98 | 41.98 | 0.07% | 212,002 |
| Oct 10, 2025 | 41.95 | 42.97 | 41.95 | 41.95 | 41.95 | - | 131,803 |
| Oct 9, 2025 | 41.95 | 42.67 | 41.95 | 41.95 | 41.95 | -1.29% | 141,023 |
| Oct 8, 2025 | 42.50 | 43.00 | 41.95 | 42.50 | 42.50 | 1.31% | 97,067 |
| 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 |