NCB Financial Group Limited (JMSE:NCBFG)
Jamaica · Delayed Price · Currency is JMD 69.95
-0.55 (-0.78%)
At close: Aug 17, 2026
NCB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 69.95 | 71.00 | 69.56 | 69.95 | 69.95 | -0.78% | 159,927 |
| Aug 14, 2026 | 70.50 | 72.50 | 70.00 | 70.50 | 70.50 | -2.88% | 1,151,166 |
| Aug 13, 2026 | 72.59 | 72.59 | 70.00 | 72.59 | 72.59 | -0.21% | 73,869 |
| Aug 12, 2026 | 72.74 | 73.00 | 70.01 | 72.74 | 72.74 | -0.36% | 63,137 |
| Aug 11, 2026 | 73.00 | 74.35 | 70.00 | 73.00 | 73.00 | 0.01% | 120,939 |
| Aug 10, 2026 | 72.99 | 74.35 | 71.00 | 72.99 | 72.99 | -1.63% | 55,532 |
| Aug 7, 2026 | 74.20 | 74.20 | 73.00 | 74.20 | 74.20 | 0.13% | 56,420 |
| Aug 5, 2026 | 74.10 | 74.50 | 71.34 | 74.10 | 74.10 | -0.20% | 48,968 |
| Aug 4, 2026 | 74.25 | 74.25 | 70.00 | 74.25 | 74.25 | 0.34% | 197,412 |
| Aug 3, 2026 | 74.00 | 74.25 | 73.60 | 74.00 | 74.00 | -0.40% | 155,343 |
| Jul 31, 2026 | 74.30 | 74.51 | 73.70 | 74.30 | 74.30 | -0.27% | 109,143 |
| Jul 30, 2026 | 74.50 | 74.51 | 73.85 | 74.50 | 74.50 | 1.09% | 81,675 |
| Jul 29, 2026 | 73.70 | 75.00 | 73.70 | 73.70 | 73.70 | -1.60% | 619,761 |
| Jul 28, 2026 | 74.90 | 74.95 | 74.19 | 74.90 | 74.90 | - | 110,466 |
| Jul 27, 2026 | 74.90 | 75.00 | 73.76 | 74.90 | 74.90 | -0.13% | 60,797 |
| Jul 24, 2026 | 75.00 | 75.00 | 74.21 | 75.00 | 75.00 | - | 856,143 |
| Jul 23, 2026 | 75.00 | 75.00 | 73.60 | 75.00 | 75.00 | - | 311,449 |
| Jul 22, 2026 | 75.00 | 75.00 | 74.06 | 75.00 | 75.00 | 0.67% | 417,397 |
| Jul 21, 2026 | 74.50 | 74.89 | 73.01 | 74.50 | 74.50 | 2.04% | 564,368 |
| Jul 20, 2026 | 73.01 | 74.42 | 72.50 | 73.01 | 73.01 | 0.15% | 80,936 |
| Jul 17, 2026 | 72.90 | 74.00 | 70.00 | 72.90 | 72.90 | 1.39% | 154,295 |
| Jul 16, 2026 | 71.90 | 74.40 | 67.10 | 71.90 | 71.90 | -3.48% | 70,669 |
| Jul 15, 2026 | 74.49 | 78.94 | 67.01 | 74.49 | 74.49 | -4.49% | 400,963 |
| Jul 14, 2026 | 77.99 | 78.00 | 75.90 | 77.99 | 77.99 | 0.63% | 483,180 |
| Jul 13, 2026 | 77.50 | 77.50 | 74.95 | 77.50 | 77.50 | 4.03% | 277,959 |
| Jul 10, 2026 | 74.50 | 75.35 | 74.46 | 74.50 | 74.50 | -1.13% | 260,267 |
| Jul 9, 2026 | 75.35 | 75.50 | 73.50 | 75.35 | 75.35 | 0.53% | 368,212 |
| Jul 8, 2026 | 74.95 | 74.95 | 70.00 | 74.95 | 74.95 | 7.07% | 268,871 |
| Jul 7, 2026 | 70.00 | 70.00 | 66.70 | 70.00 | 70.00 | 5.34% | 416,155 |
| Jul 6, 2026 | 66.45 | 69.00 | 64.97 | 66.45 | 66.45 | 2.23% | 266,798 |
| 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 |