NCB Financial Group Limited (JMSE:NCBFG)
Jamaica · Delayed Price · Currency is JMD 67.00
-0.82 (-1.21%)
At close: Sep 28, 2026
NCB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |