NCB Financial Group Limited (JMSE:NCBFG)
Jamaica · Delayed Price · Currency is JMD 65.00
+2.00 (3.17%)
At close: Jul 3, 2026
NCB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 65.00 | 66.00 | 62.85 | 65.00 | 65.00 | 3.17% | 235,149 |
| Jul 2, 2026 | 63.00 | 63.00 | 61.30 | 63.00 | 63.00 | 0.03% | 565,632 |
| Jul 1, 2026 | 62.98 | 62.98 | 61.30 | 62.98 | 62.98 | -0.02% | 52,859 |
| Jun 30, 2026 | 62.99 | 62.99 | 60.50 | 62.99 | 62.99 | 3.26% | 278,871 |
| Jun 29, 2026 | 61.00 | 62.00 | 60.51 | 61.00 | 61.00 | 0.38% | 170,237 |
| Jun 26, 2026 | 60.77 | 62.00 | 60.70 | 60.77 | 60.77 | -0.38% | 133,532 |
| Jun 25, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | 1.67% | 221,084 |
| Jun 24, 2026 | 60.00 | 60.24 | 58.50 | 60.00 | 60.00 | 2.56% | 157,121 |
| Jun 23, 2026 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | -0.76% | 30,075 |
| Jun 22, 2026 | 58.95 | 59.00 | 56.00 | 58.95 | 58.95 | -0.07% | 49,005 |
| Jun 19, 2026 | 58.99 | 59.78 | 56.00 | 58.99 | 58.99 | -1.68% | 53,814 |
| Jun 18, 2026 | 60.00 | 60.00 | 51.00 | 60.00 | 60.00 | 3.45% | 21,886,680 |
| Jun 17, 2026 | 58.00 | 64.99 | 51.75 | 58.00 | 58.00 | 1.49% | 816,422 |
| Jun 16, 2026 | 57.15 | 57.15 | 52.50 | 57.15 | 57.15 | 8.86% | 88,714 |
| Jun 15, 2026 | 52.50 | 52.99 | 52.01 | 52.50 | 52.50 | 0.96% | 34,895 |
| Jun 12, 2026 | 52.00 | 52.50 | 51.00 | 52.00 | 52.00 | - | 30,182 |
| Jun 11, 2026 | 52.00 | 52.09 | 51.20 | 52.00 | 52.00 | - | 23,008 |
| Jun 10, 2026 | 52.00 | 52.17 | 51.95 | 52.00 | 52.00 | 0.04% | 150,266 |
| Jun 9, 2026 | 51.98 | 52.22 | 51.20 | 51.98 | 51.98 | -0.04% | 16,058 |
| Jun 8, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | 0.87% | 123,311 |
| Jun 5, 2026 | 51.55 | 51.85 | 51.00 | 51.55 | 51.55 | -0.87% | 10,487 |
| Jun 4, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | - | 13,690 |
| Jun 3, 2026 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | -1.33% | 58,246 |
| Jun 2, 2026 | 52.70 | 53.00 | 51.00 | 52.70 | 52.70 | -0.57% | 39,722 |
| Jun 1, 2026 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | - | 2,033,061 |
| May 29, 2026 | 53.00 | 54.00 | 51.41 | 53.00 | 53.00 | -0.73% | 249,368 |
| May 28, 2026 | 53.39 | 53.49 | 53.00 | 53.39 | 53.39 | 0.74% | 77,349 |
| May 27, 2026 | 53.00 | 53.00 | 51.80 | 53.00 | 53.00 | 2.02% | 361,891 |
| May 26, 2026 | 51.95 | 51.95 | 51.90 | 51.95 | 51.95 | -0.10% | 27,414 |
| May 22, 2026 | 52.00 | 52.00 | 51.80 | 52.00 | 52.00 | 1.36% | 74,659 |
| May 21, 2026 | 51.80 | 52.00 | 51.50 | 51.80 | 51.30 | 0.23% | 51,519 |
| May 20, 2026 | 51.68 | 52.00 | 51.00 | 51.68 | 51.18 | -0.14% | 41,148 |
| May 19, 2026 | 51.75 | 52.00 | 51.75 | 51.75 | 51.25 | -0.38% | 36,027 |
| May 18, 2026 | 51.95 | 52.00 | 51.75 | 51.95 | 51.45 | -0.10% | 41,236 |
| May 15, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 51.50 | - | 119,305 |
| May 14, 2026 | 52.00 | 52.00 | 51.84 | 52.00 | 51.50 | - | 815,879 |
| May 13, 2026 | 52.00 | 52.00 | 51.86 | 52.00 | 51.50 | 0.02% | 232,648 |
| May 12, 2026 | 51.99 | 52.00 | 51.86 | 51.99 | 51.49 | -0.02% | 65,912 |
| May 11, 2026 | 52.00 | 52.00 | 51.84 | 52.00 | 51.50 | - | 465,221 |
| May 8, 2026 | 52.00 | 52.00 | 51.89 | 52.00 | 51.50 | 0.02% | 191,651 |
| May 7, 2026 | 51.99 | 52.00 | 51.80 | 51.99 | 51.49 | 0.27% | 94,678 |
| May 6, 2026 | 51.85 | 52.00 | 51.81 | 51.85 | 51.35 | 0.10% | 162,264 |
| May 5, 2026 | 51.80 | 52.00 | 51.76 | 51.80 | 51.30 | 0.10% | 49,250 |
| May 4, 2026 | 51.75 | 52.00 | 51.75 | 51.75 | 51.25 | -0.46% | 25,076 |
| May 1, 2026 | 51.99 | 51.99 | 51.76 | 51.99 | 51.49 | 0.46% | 67,646 |
| Apr 30, 2026 | 51.75 | 51.99 | 51.72 | 51.75 | 51.25 | -0.10% | 125,014 |
| Apr 29, 2026 | 51.80 | 51.99 | 51.72 | 51.80 | 51.30 | 0.12% | 94,325 |
| Apr 28, 2026 | 51.74 | 52.00 | 51.01 | 51.74 | 51.24 | 0.47% | 95,362 |
| Apr 27, 2026 | 51.50 | 52.00 | 51.00 | 51.50 | 51.00 | - | 233,607 |
| Apr 24, 2026 | 51.50 | 51.99 | 51.35 | 51.50 | 51.00 | -0.96% | 39,519 |