NCB Financial Group Limited (JMSE:NCBFG)
Jamaica · Delayed Price · Currency is JMD 52.00
+0.70 (1.36%)
At close: May 22, 2026
NCB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 52.00 | 52.00 | 51.50 | 52.00 | 51.50 | - | 101,100 |
| Apr 22, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 51.50 | 4.00% | 198,866 |
| Apr 21, 2026 | 50.00 | 52.00 | 47.51 | 50.00 | 49.52 | -3.85% | 386,378 |
| Apr 20, 2026 | 52.00 | 60.00 | 52.00 | 52.00 | 51.50 | 1.96% | 114,595 |
| Apr 17, 2026 | 51.00 | 51.00 | 45.10 | 51.00 | 50.51 | 12.71% | 165,182 |
| Apr 16, 2026 | 45.25 | 45.25 | 43.40 | 45.25 | 44.81 | 2.82% | 149,561 |
| Apr 15, 2026 | 44.01 | 45.00 | 44.00 | 44.01 | 43.59 | -2.20% | 16,952 |
| Apr 14, 2026 | 45.00 | 45.00 | 43.00 | 45.00 | 44.57 | 3.81% | 59,603 |
| Apr 13, 2026 | 43.35 | 44.00 | 43.19 | 43.35 | 42.93 | -1.48% | 12,686 |
| Apr 10, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 43.58 | 1.73% | 45,315 |
| Apr 9, 2026 | 43.25 | 43.43 | 43.03 | 43.25 | 42.83 | 0.51% | 17,581 |
| Apr 8, 2026 | 43.03 | 43.45 | 43.00 | 43.03 | 42.61 | -0.97% | 18,257 |
| Apr 7, 2026 | 43.45 | 43.99 | 42.10 | 43.45 | 43.03 | 1.05% | 175,246 |
| Apr 2, 2026 | 43.00 | 45.00 | 42.80 | 43.00 | 42.58 | -4.27% | 443,847 |
| Apr 1, 2026 | 44.92 | 44.92 | 43.00 | 44.92 | 44.49 | 3.24% | 23,608 |
| Mar 31, 2026 | 43.51 | 44.98 | 43.00 | 43.51 | 43.09 | -1.09% | 1,466,953 |
| Mar 30, 2026 | 43.99 | 44.00 | 43.84 | 43.99 | 43.57 | 0.02% | 59,464 |
| Mar 27, 2026 | 43.98 | 44.80 | 43.50 | 43.98 | 43.56 | -0.05% | 58,596 |
| Mar 26, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 43.58 | 1.15% | 340,964 |
| Mar 25, 2026 | 43.50 | 44.00 | 42.50 | 43.50 | 43.08 | 1.16% | 139,594 |
| Mar 24, 2026 | 43.00 | 43.00 | 42.26 | 43.00 | 42.58 | 1.75% | 48,946 |
| Mar 23, 2026 | 42.26 | 42.50 | 42.26 | 42.26 | 41.85 | -0.33% | 91,182 |
| Mar 20, 2026 | 42.40 | 43.10 | 42.18 | 42.40 | 41.99 | -1.81% | 441,507 |
| Mar 19, 2026 | 43.18 | 43.48 | 42.50 | 43.18 | 42.76 | -0.74% | 185,194 |
| Mar 18, 2026 | 43.50 | 44.00 | 42.51 | 43.50 | 43.08 | 1.16% | 205,659 |
| Mar 17, 2026 | 43.00 | 44.00 | 42.40 | 43.00 | 42.58 | -2.27% | 22,281,510 |
| Mar 16, 2026 | 44.00 | 44.83 | 42.40 | 44.00 | 43.58 | -1.87% | 205,159 |
| Mar 13, 2026 | 44.84 | 44.88 | 42.40 | 44.84 | 44.41 | -0.29% | 252,957 |
| Mar 12, 2026 | 44.97 | 44.98 | 42.50 | 44.97 | 44.54 | 1.35% | 2,598,715 |