NCB Financial Group Limited (JMSE:NCBFG)
Jamaica · Delayed Price · Currency is JMD 51.75
-0.24 (-0.46%)
At close: May 4, 2026
NCB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 51.75 | 52.00 | 51.75 | 51.75 | 51.75 | -0.46% | 25,076 |
| May 1, 2026 | 51.99 | 51.99 | 51.76 | 51.99 | 51.99 | 0.46% | 67,646 |
| Apr 30, 2026 | 51.75 | 51.99 | 51.72 | 51.75 | 51.75 | -0.10% | 125,014 |
| Apr 29, 2026 | 51.80 | 51.99 | 51.72 | 51.80 | 51.80 | 0.12% | 94,325 |
| Apr 28, 2026 | 51.74 | 52.00 | 51.01 | 51.74 | 51.74 | 0.47% | 95,362 |
| Apr 27, 2026 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | - | 233,607 |
| Apr 24, 2026 | 51.50 | 51.99 | 51.35 | 51.50 | 51.50 | -0.96% | 39,519 |
| Apr 23, 2026 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | - | 101,100 |
| Apr 22, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 198,866 |
| Apr 21, 2026 | 50.00 | 52.00 | 47.51 | 50.00 | 50.00 | -3.85% | 386,378 |
| Apr 20, 2026 | 52.00 | 60.00 | 52.00 | 52.00 | 52.00 | 1.96% | 114,595 |
| Apr 17, 2026 | 51.00 | 51.00 | 45.10 | 51.00 | 51.00 | 12.71% | 165,182 |
| Apr 16, 2026 | 45.25 | 45.25 | 43.40 | 45.25 | 45.25 | 2.82% | 149,561 |
| Apr 15, 2026 | 44.01 | 45.00 | 44.00 | 44.01 | 44.01 | -2.20% | 16,952 |
| Apr 14, 2026 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | 3.81% | 59,603 |
| Apr 13, 2026 | 43.35 | 44.00 | 43.19 | 43.35 | 43.35 | -1.48% | 12,686 |
| Apr 10, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1.73% | 45,315 |
| Apr 9, 2026 | 43.25 | 43.43 | 43.03 | 43.25 | 43.25 | 0.51% | 17,581 |
| Apr 8, 2026 | 43.03 | 43.45 | 43.00 | 43.03 | 43.03 | -0.97% | 18,257 |
| Apr 7, 2026 | 43.45 | 43.99 | 42.10 | 43.45 | 43.45 | 1.05% | 175,246 |
| Apr 2, 2026 | 43.00 | 45.00 | 42.80 | 43.00 | 43.00 | -4.27% | 443,847 |
| Apr 1, 2026 | 44.92 | 44.92 | 43.00 | 44.92 | 44.92 | 3.24% | 23,608 |
| Mar 31, 2026 | 43.51 | 44.98 | 43.00 | 43.51 | 43.51 | -1.09% | 1,466,953 |
| Mar 30, 2026 | 43.99 | 44.00 | 43.84 | 43.99 | 43.99 | 0.02% | 59,464 |
| Mar 27, 2026 | 43.98 | 44.80 | 43.50 | 43.98 | 43.98 | -0.05% | 58,596 |
| Mar 26, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1.15% | 340,964 |
| Mar 25, 2026 | 43.50 | 44.00 | 42.50 | 43.50 | 43.50 | 1.16% | 139,594 |
| Mar 24, 2026 | 43.00 | 43.00 | 42.26 | 43.00 | 43.00 | 1.75% | 48,946 |
| Mar 23, 2026 | 42.26 | 42.50 | 42.26 | 42.26 | 42.26 | -0.33% | 91,182 |
| Mar 20, 2026 | 42.40 | 43.10 | 42.18 | 42.40 | 42.40 | -1.81% | 441,507 |
| Mar 19, 2026 | 43.18 | 43.48 | 42.50 | 43.18 | 43.18 | -0.74% | 185,194 |
| Mar 18, 2026 | 43.50 | 44.00 | 42.51 | 43.50 | 43.50 | 1.16% | 205,659 |
| Mar 17, 2026 | 43.00 | 44.00 | 42.40 | 43.00 | 43.00 | -2.27% | 22,281,510 |
| Mar 16, 2026 | 44.00 | 44.83 | 42.40 | 44.00 | 44.00 | -1.87% | 205,159 |
| Mar 13, 2026 | 44.84 | 44.88 | 42.40 | 44.84 | 44.84 | -0.29% | 252,957 |
| Mar 12, 2026 | 44.97 | 44.98 | 42.50 | 44.97 | 44.97 | 1.35% | 2,598,715 |
| Mar 11, 2026 | 44.37 | 44.38 | 42.80 | 44.37 | 44.37 | 3.14% | 1,067,021 |
| Mar 10, 2026 | 43.02 | 44.40 | 42.76 | 43.02 | 43.02 | -2.23% | 543,410 |
| Mar 9, 2026 | 44.00 | 44.00 | 42.76 | 44.00 | 44.00 | 0.64% | 71,509 |
| Mar 6, 2026 | 43.72 | 43.72 | 42.42 | 43.72 | 43.72 | 3.11% | 39,224 |
| Mar 5, 2026 | 42.40 | 43.60 | 42.40 | 42.40 | 42.40 | -0.24% | 519,153 |
| Mar 4, 2026 | 42.50 | 43.73 | 42.42 | 42.50 | 42.50 | -0.35% | 163,529 |
| Mar 3, 2026 | 42.65 | 43.00 | 42.42 | 42.65 | 42.65 | 0.54% | 59,359 |
| Mar 2, 2026 | 42.42 | 43.73 | 42.42 | 42.42 | 42.42 | -3.00% | 154,739 |
| Feb 27, 2026 | 43.73 | 43.75 | 42.15 | 43.73 | 43.23 | 2.89% | 259,130 |
| Feb 26, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 42.01 | -1.16% | 113,889 |
| Feb 25, 2026 | 43.00 | 43.00 | 41.50 | 43.00 | 42.51 | 1.42% | 183,406 |
| Feb 24, 2026 | 42.40 | 42.95 | 42.11 | 42.40 | 41.92 | -1.28% | 86,002 |
| Feb 23, 2026 | 42.95 | 43.00 | 41.01 | 42.95 | 42.46 | -0.12% | 221,182 |
| Feb 20, 2026 | 43.00 | 43.70 | 41.00 | 43.00 | 42.51 | 3.59% | 2,742,407 |