NCB Financial Group Limited (JMSE:NCBFG)
Jamaica · Delayed Price · Currency is JMD 73.90
-0.45 (-0.61%)
At close: Nov 9, 2026
NCB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 73.90 | 74.90 | 72.51 | 73.90 | 73.90 | -0.61% | 545,415 |
| Nov 6, 2026 | 74.35 | 74.60 | 73.75 | 74.35 | 74.35 | 0.81% | 14,923 |
| Nov 5, 2026 | 73.75 | 74.50 | 73.75 | 73.75 | 73.75 | -1.01% | 43,717 |
| Nov 4, 2026 | 74.50 | 74.90 | 74.05 | 74.50 | 74.50 | -0.53% | 53,338 |
| Nov 3, 2026 | 74.90 | 74.90 | 74.00 | 74.90 | 74.90 | 0.54% | 16,632 |
| Nov 2, 2026 | 74.50 | 74.50 | 73.95 | 74.50 | 74.50 | - | 6,785 |
| Oct 30, 2026 | 74.50 | 74.50 | 73.77 | 74.50 | 74.50 | 0.99% | 52,600 |
| Oct 29, 2026 | 73.77 | 74.40 | 73.75 | 73.77 | 73.77 | -0.85% | 25,511 |
| Oct 28, 2026 | 74.40 | 74.40 | 73.75 | 74.40 | 74.40 | 0.01% | 48,644 |
| Oct 27, 2026 | 74.39 | 74.40 | 72.51 | 74.39 | 74.39 | 1.21% | 135,164 |
| Oct 26, 2026 | 73.50 | 73.50 | 72.32 | 73.50 | 73.50 | -0.78% | 18,125 |
| Oct 23, 2026 | 74.08 | 74.50 | 70.12 | 74.08 | 74.08 | -1.23% | 36,100 |
| Oct 22, 2026 | 75.00 | 75.00 | 70.00 | 75.00 | 75.00 | 4.17% | 781,793 |
| Oct 21, 2026 | 72.00 | 72.50 | 71.00 | 72.00 | 72.00 | -0.69% | 14,848 |
| Oct 20, 2026 | 72.50 | 73.00 | 70.50 | 72.50 | 72.50 | -0.68% | 30,886 |
| Oct 16, 2026 | 73.00 | 74.95 | 71.00 | 73.00 | 73.00 | -1.35% | 45,724 |
| Oct 15, 2026 | 74.00 | 74.00 | 73.00 | 74.00 | 74.00 | 4.23% | 282,910 |
| Oct 14, 2026 | 71.00 | 72.00 | 70.02 | 71.00 | 71.00 | -1.39% | 81,965 |
| Oct 13, 2026 | 72.00 | 72.00 | 71.01 | 72.00 | 72.00 | - | 16,433 |
| Oct 12, 2026 | 72.00 | 74.50 | 71.99 | 72.00 | 72.00 | 0.63% | 36,069 |
| Oct 9, 2026 | 71.55 | 74.50 | 71.00 | 71.55 | 71.55 | -3.31% | 122,557 |
| Oct 8, 2026 | 74.00 | 74.00 | 72.20 | 74.00 | 74.00 | - | 30,068 |
| Oct 7, 2026 | 74.00 | 74.00 | 71.50 | 74.00 | 74.00 | 3.50% | 59,781 |
| Oct 6, 2026 | 71.50 | 74.00 | 70.00 | 71.50 | 71.50 | -3.38% | 48,747 |
| Oct 5, 2026 | 74.00 | 74.00 | 72.99 | 74.00 | 74.00 | - | 12,089 |
| Oct 2, 2026 | 74.00 | 74.00 | 70.00 | 74.00 | 74.00 | 5.74% | 127,288 |
| Oct 1, 2026 | 69.98 | 74.99 | 67.85 | 69.98 | 69.98 | -6.68% | 172,494 |
| Sep 30, 2026 | 74.99 | 74.99 | 67.90 | 74.99 | 74.99 | 11.10% | 205,343 |
| Sep 29, 2026 | 67.50 | 67.80 | 67.00 | 67.50 | 67.50 | 0.75% | 239,746 |
| Sep 28, 2026 | 67.00 | 67.81 | 66.00 | 67.00 | 67.00 | -1.21% | 85,073 |
| Sep 25, 2026 | 67.82 | 68.89 | 67.82 | 67.82 | 67.82 | -1.42% | 34,965 |
| Sep 24, 2026 | 68.80 | 68.80 | 67.00 | 68.80 | 68.80 | 2.69% | 34,748 |
| Sep 23, 2026 | 67.00 | 69.00 | 67.00 | 67.00 | 67.00 | -2.76% | 148,740 |
| Sep 22, 2026 | 68.90 | 69.00 | 67.00 | 68.90 | 68.90 | 2.64% | 458,625 |
| Sep 21, 2026 | 67.13 | 67.50 | 67.13 | 67.13 | 67.13 | -0.31% | 266,027 |
| Sep 18, 2026 | 67.34 | 67.80 | 66.50 | 67.34 | 67.34 | -0.68% | 423,307 |
| Sep 17, 2026 | 67.80 | 67.88 | 67.13 | 67.80 | 67.80 | -0.12% | 30,804 |
| Sep 16, 2026 | 67.88 | 67.90 | 67.00 | 67.88 | 67.88 | - | 99,159 |
| Sep 15, 2026 | 67.88 | 67.90 | 67.00 | 67.88 | 67.88 | -0.15% | 140,618 |
| Sep 14, 2026 | 67.98 | 67.98 | 67.01 | 67.98 | 67.98 | 1.45% | 14,256 |
| Sep 11, 2026 | 67.01 | 67.99 | 67.00 | 67.01 | 67.01 | - | 27,597 |
| Sep 10, 2026 | 67.01 | 67.99 | 67.00 | 67.01 | 67.01 | 0.01% | 119,742 |
| Sep 9, 2026 | 67.00 | 68.00 | 67.00 | 67.00 | 67.00 | -1.46% | 179,842 |
| Sep 8, 2026 | 67.99 | 69.00 | 67.01 | 67.99 | 67.99 | 0.71% | 846,910 |
| Sep 7, 2026 | 67.51 | 69.00 | 67.01 | 67.51 | 67.51 | -1.87% | 49,614 |
| Sep 4, 2026 | 68.80 | 69.95 | 68.25 | 68.80 | 68.80 | -1.71% | 30,996 |
| Sep 3, 2026 | 70.00 | 70.00 | 68.03 | 70.00 | 70.00 | - | 26,667 |
| Sep 2, 2026 | 70.00 | 70.00 | 68.02 | 70.00 | 70.00 | - | 25,913 |
| Sep 1, 2026 | 70.00 | 70.00 | 67.00 | 70.00 | 70.00 | 2.19% | 31,043 |
| Aug 31, 2026 | 68.50 | 70.30 | 66.50 | 68.50 | 68.50 | -2.14% | 89,619 |