NCB Financial Group Limited (JMSE:NCBFG)
Jamaica · Delayed Price · Currency is JMD 67.51
-1.29 (-1.87%)
At close: Sep 7, 2026
NCB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 70.00 | 71.00 | 68.00 | 70.00 | 70.00 | -0.70% | 66,177 |
| Aug 27, 2026 | 70.99 | 72.00 | 68.02 | 70.99 | 70.49 | -1.40% | 291,916 |
| Aug 26, 2026 | 72.00 | 72.69 | 70.00 | 72.00 | 71.49 | -0.69% | 151,207 |
| Aug 25, 2026 | 72.50 | 72.60 | 71.00 | 72.50 | 71.99 | 1.33% | 97,111 |
| Aug 24, 2026 | 71.55 | 72.00 | 70.01 | 71.55 | 71.05 | 0.77% | 17,002 |
| Aug 21, 2026 | 71.00 | 72.60 | 70.00 | 71.00 | 70.50 | - | 87,329 |
| Aug 20, 2026 | 71.00 | 72.50 | 71.00 | 71.00 | 70.50 | - | 51,695 |
| Aug 19, 2026 | 71.00 | 72.00 | 68.00 | 71.00 | 70.50 | 1.94% | 547,050 |
| Aug 18, 2026 | 69.65 | 70.00 | 68.00 | 69.65 | 69.16 | -0.43% | 223,425 |
| Aug 17, 2026 | 69.95 | 71.00 | 69.56 | 69.95 | 69.46 | -0.78% | 159,927 |
| Aug 14, 2026 | 70.50 | 72.50 | 70.00 | 70.50 | 70.00 | -2.88% | 1,151,166 |
| Aug 13, 2026 | 72.59 | 72.59 | 70.00 | 72.59 | 72.08 | -0.21% | 73,869 |
| Aug 12, 2026 | 72.74 | 73.00 | 70.01 | 72.74 | 72.23 | -0.36% | 63,137 |
| Aug 11, 2026 | 73.00 | 74.35 | 70.00 | 73.00 | 72.49 | 0.01% | 120,939 |
| Aug 10, 2026 | 72.99 | 74.35 | 71.00 | 72.99 | 72.48 | -1.63% | 55,532 |
| Aug 7, 2026 | 74.20 | 74.20 | 73.00 | 74.20 | 73.68 | 0.13% | 56,420 |
| Aug 5, 2026 | 74.10 | 74.50 | 71.34 | 74.10 | 73.58 | -0.20% | 48,968 |
| Aug 4, 2026 | 74.25 | 74.25 | 70.00 | 74.25 | 73.73 | 0.34% | 197,412 |
| Aug 3, 2026 | 74.00 | 74.25 | 73.60 | 74.00 | 73.48 | -0.40% | 155,343 |
| Jul 31, 2026 | 74.30 | 74.51 | 73.70 | 74.30 | 73.78 | -0.27% | 109,143 |
| Jul 30, 2026 | 74.50 | 74.51 | 73.85 | 74.50 | 73.98 | 1.09% | 81,675 |
| Jul 29, 2026 | 73.70 | 75.00 | 73.70 | 73.70 | 73.18 | -1.60% | 619,761 |
| Jul 28, 2026 | 74.90 | 74.95 | 74.19 | 74.90 | 74.37 | - | 110,466 |
| Jul 27, 2026 | 74.90 | 75.00 | 73.76 | 74.90 | 74.37 | -0.13% | 60,797 |
| Jul 24, 2026 | 75.00 | 75.00 | 74.21 | 75.00 | 74.47 | - | 856,143 |
| Jul 23, 2026 | 75.00 | 75.00 | 73.60 | 75.00 | 74.47 | - | 311,449 |
| Jul 22, 2026 | 75.00 | 75.00 | 74.06 | 75.00 | 74.47 | 0.67% | 417,397 |
| Jul 21, 2026 | 74.50 | 74.89 | 73.01 | 74.50 | 73.98 | 2.04% | 564,368 |
| Jul 20, 2026 | 73.01 | 74.42 | 72.50 | 73.01 | 72.50 | 0.15% | 80,936 |
| Jul 17, 2026 | 72.90 | 74.00 | 70.00 | 72.90 | 72.39 | 1.39% | 154,295 |
| Jul 16, 2026 | 71.90 | 74.40 | 67.10 | 71.90 | 71.39 | -3.48% | 70,669 |
| Jul 15, 2026 | 74.49 | 78.94 | 67.01 | 74.49 | 73.97 | -4.49% | 400,963 |
| Jul 14, 2026 | 77.99 | 78.00 | 75.90 | 77.99 | 77.44 | 0.63% | 483,180 |
| Jul 13, 2026 | 77.50 | 77.50 | 74.95 | 77.50 | 76.95 | 4.03% | 277,959 |
| Jul 10, 2026 | 74.50 | 75.35 | 74.46 | 74.50 | 73.98 | -1.13% | 260,267 |
| Jul 9, 2026 | 75.35 | 75.50 | 73.50 | 75.35 | 74.82 | 0.53% | 368,212 |
| Jul 8, 2026 | 74.95 | 74.95 | 70.00 | 74.95 | 74.42 | 7.07% | 268,871 |
| Jul 7, 2026 | 70.00 | 70.00 | 66.70 | 70.00 | 69.51 | 5.34% | 416,155 |
| Jul 6, 2026 | 66.45 | 69.00 | 64.97 | 66.45 | 65.98 | 2.23% | 266,798 |
| Jul 3, 2026 | 65.00 | 66.00 | 62.85 | 65.00 | 64.54 | 3.17% | 235,149 |
| Jul 2, 2026 | 63.00 | 63.00 | 61.30 | 63.00 | 62.56 | 0.03% | 565,632 |
| Jul 1, 2026 | 62.98 | 62.98 | 61.30 | 62.98 | 62.54 | -0.02% | 52,859 |
| Jun 30, 2026 | 62.99 | 62.99 | 60.50 | 62.99 | 62.55 | 3.26% | 278,871 |
| Jun 29, 2026 | 61.00 | 62.00 | 60.51 | 61.00 | 60.57 | 0.38% | 170,237 |
| Jun 26, 2026 | 60.77 | 62.00 | 60.70 | 60.77 | 60.34 | -0.38% | 133,532 |