NCB Financial Group Limited (JMSE:NCBFG)
Jamaica
· Delayed Price · Currency is JMD 37.10
-1.70 (-4.38%)
At close: Dec 4, 2025
NCB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 37.10 | 38.96 | 37.06 | 37.10 | 37.10 | -4.38% | 191,807 |
| Dec 3, 2025 | 38.80 | 38.97 | 37.05 | 38.80 | 38.80 | 4.81% | 146,358 |
| Dec 2, 2025 | 37.02 | 39.00 | 37.02 | 37.02 | 37.02 | -4.83% | 373,960 |
| Dec 1, 2025 | 38.90 | 39.98 | 38.90 | 38.90 | 38.90 | -2.73% | 134,481 |
| Nov 28, 2025 | 39.99 | 40.00 | 39.03 | 39.99 | 39.99 | 0.23% | 67,916 |
| Nov 27, 2025 | 39.40 | 39.90 | 39.50 | 39.90 | 39.40 | 0.03% | 99,960 |
| Nov 26, 2025 | 39.39 | 39.90 | 39.00 | 39.89 | 39.39 | 2.28% | 109,731 |
| Nov 25, 2025 | 38.51 | 40.65 | 39.00 | 39.00 | 38.51 | -4.06% | 83,362 |
| Nov 24, 2025 | 40.14 | 40.65 | 39.62 | 40.65 | 40.14 | 2.21% | 17,042 |
| Nov 21, 2025 | 39.27 | 39.77 | 39.10 | 39.77 | 39.27 | 0.71% | 79,507 |
| Nov 20, 2025 | 39.00 | 39.50 | 39.10 | 39.49 | 39.00 | -0.03% | 420,383 |
| Nov 19, 2025 | 39.01 | 39.50 | 39.20 | 39.50 | 39.01 | - | 68,198 |
| Nov 18, 2025 | 39.01 | 39.50 | 39.00 | 39.50 | 39.01 | 1.28% | 132,127 |
| Nov 17, 2025 | 38.51 | 39.00 | 38.50 | 39.00 | 38.51 | - | 92,299 |
| Nov 14, 2025 | 38.51 | 39.77 | 38.00 | 39.00 | 38.51 | -1.76% | 133,507 |
| Nov 13, 2025 | 39.20 | 39.77 | 38.00 | 39.70 | 39.20 | -0.18% | 27,466 |
| Nov 12, 2025 | 39.27 | 39.77 | 38.50 | 39.77 | 39.27 | - | 35,478 |
| Nov 11, 2025 | 39.27 | 40.03 | 38.50 | 39.77 | 39.27 | -0.70% | 39,818 |
| Nov 10, 2025 | 39.55 | 40.40 | 39.01 | 40.05 | 39.55 | 2.67% | 14,860 |
| Nov 7, 2025 | 38.52 | 40.35 | 39.00 | 39.01 | 38.52 | -3.44% | 184,682 |
| Nov 6, 2025 | 39.89 | 40.68 | 40.01 | 40.40 | 39.89 | -0.49% | 84,502 |
| Nov 5, 2025 | 40.09 | 40.99 | 40.50 | 40.60 | 40.09 | -0.95% | 40,863 |
| Nov 4, 2025 | 40.48 | 41.00 | 40.02 | 40.99 | 40.48 | -0.02% | 18,049 |
| Nov 3, 2025 | 40.49 | 41.11 | 40.02 | 41.00 | 40.49 | -0.92% | 34,926 |
| Oct 31, 2025 | 40.86 | 41.40 | 41.00 | 41.38 | 40.86 | -0.05% | 7,395 |
| Oct 30, 2025 | 40.88 | 41.40 | 40.00 | 41.40 | 40.88 | - | 38,303 |
| Oct 24, 2025 | 40.88 | 41.40 | 40.00 | 41.40 | 40.88 | -1.08% | 73,277 |
| Oct 23, 2025 | 41.33 | 42.00 | 41.50 | 41.85 | 41.33 | 0.89% | 48,760 |
| Oct 22, 2025 | 40.96 | 41.80 | 41.15 | 41.48 | 40.96 | 3.70% | 30,851 |
| Oct 21, 2025 | 39.50 | 41.80 | 40.00 | 40.00 | 39.50 | -4.76% | 55,774 |
| Oct 17, 2025 | 41.47 | 42.00 | 40.00 | 42.00 | 41.47 | 1.45% | 234,815 |
| Oct 16, 2025 | 40.88 | 41.40 | 40.00 | 41.40 | 40.88 | 1.22% | 210,472 |
| Oct 15, 2025 | 40.39 | 41.70 | 40.90 | 40.90 | 40.39 | -1.92% | 48,479 |
| Oct 14, 2025 | 41.18 | 42.00 | 40.56 | 41.70 | 41.18 | -0.67% | 311,032 |
| Oct 13, 2025 | 41.45 | 42.50 | 41.50 | 41.98 | 41.45 | 0.07% | 212,002 |
| Oct 10, 2025 | 41.42 | 42.97 | 41.95 | 41.95 | 41.42 | - | 131,803 |
| Oct 9, 2025 | 41.42 | 42.67 | 41.95 | 41.95 | 41.42 | -1.29% | 141,023 |
| Oct 8, 2025 | 41.97 | 43.00 | 41.95 | 42.50 | 41.97 | 1.31% | 97,067 |
| Oct 7, 2025 | 41.42 | 42.90 | 41.95 | 41.95 | 41.42 | -0.12% | 207,780 |
| Oct 6, 2025 | 41.47 | 42.95 | 42.00 | 42.00 | 41.47 | - | 46,014 |
| Oct 3, 2025 | 41.47 | 42.99 | 42.00 | 42.00 | 41.47 | - | 174,001 |
| Oct 2, 2025 | 41.47 | 42.89 | 41.99 | 42.00 | 41.47 | -1.18% | 22,018 |
| Oct 1, 2025 | 41.97 | 42.50 | 41.25 | 42.50 | 41.97 | 1.19% | 630,988 |
| Sep 30, 2025 | 41.47 | 43.51 | 42.00 | 42.00 | 41.47 | -0.07% | 3,723,361 |
| Sep 29, 2025 | 41.50 | 44.80 | 42.01 | 42.03 | 41.50 | -4.48% | 677,712 |
| Sep 26, 2025 | 43.45 | 44.99 | 44.00 | 44.00 | 43.45 | -2.20% | 85,659 |
| Sep 25, 2025 | 44.43 | 45.50 | 44.50 | 44.99 | 44.43 | 1.51% | 165,897 |
| Sep 24, 2025 | 43.77 | 46.95 | 44.32 | 44.32 | 43.76 | -1.42% | 387,291 |
| Sep 23, 2025 | 44.40 | 45.65 | 44.96 | 44.96 | 44.40 | 2.14% | 78,891 |
| Sep 22, 2025 | 43.47 | 45.00 | 44.01 | 44.02 | 43.47 | -2.18% | 170,360 |
| Sep 19, 2025 | 44.44 | 47.00 | 42.00 | 45.00 | 44.44 | -1.10% | 810,114 |
| Sep 18, 2025 | 44.93 | 47.00 | 45.50 | 45.50 | 44.93 | -1.94% | 212,483 |
| Sep 17, 2025 | 45.82 | 47.00 | 46.00 | 46.40 | 45.82 | -1.28% | 215,447 |
| Sep 16, 2025 | 46.41 | 49.45 | 46.00 | 47.00 | 46.41 | - | 452,374 |
| Sep 15, 2025 | 46.41 | 49.44 | 44.00 | 47.00 | 46.41 | 6.82% | 246,416 |
| Sep 12, 2025 | 43.45 | 45.00 | 42.50 | 44.00 | 43.45 | 2.44% | 240,630 |
| Sep 11, 2025 | 42.41 | 42.95 | 41.61 | 42.95 | 42.41 | 0.12% | 68,507 |
| Sep 10, 2025 | 42.36 | 43.00 | 41.50 | 42.90 | 42.36 | 1.47% | 40,131 |
| Sep 9, 2025 | 41.75 | 42.44 | 40.52 | 42.28 | 41.75 | -0.05% | 242,621 |
| Sep 8, 2025 | 41.77 | 42.50 | 41.00 | 42.30 | 41.77 | 0.24% | 413,071 |
| Sep 5, 2025 | 41.67 | 42.25 | 41.63 | 42.20 | 41.67 | 1.27% | 203,156 |
| Sep 4, 2025 | 41.15 | 41.70 | 41.31 | 41.67 | 41.15 | 1.63% | 19,675 |
| Sep 3, 2025 | 40.49 | 41.70 | 41.00 | 41.00 | 40.49 | -1.25% | 207,492 |
| Sep 2, 2025 | 41.00 | 41.98 | 41.52 | 41.52 | 41.00 | -0.19% | 127,583 |
| Sep 1, 2025 | 41.08 | 41.98 | 41.50 | 41.60 | 41.08 | 0.24% | 147,531 |
| Aug 29, 2025 | 40.98 | 41.50 | 40.00 | 41.50 | 40.98 | - | 287,507 |
| Aug 28, 2025 | 40.98 | 41.50 | 40.00 | 41.50 | 40.98 | 1.24% | 298,001 |
| Aug 27, 2025 | 40.48 | 41.50 | 40.15 | 40.99 | 40.48 | 2.24% | 87,761 |
| Aug 26, 2025 | 39.59 | 41.95 | 40.00 | 40.09 | 39.59 | -1.01% | 197,184 |
| Aug 25, 2025 | 39.99 | 41.95 | 40.00 | 40.50 | 39.99 | -2.41% | 237,873 |
| Aug 22, 2025 | 40.98 | 42.00 | 40.61 | 41.50 | 40.98 | 3.70% | 159,020 |
| Aug 21, 2025 | 39.03 | 42.00 | 40.02 | 40.02 | 39.02 | -3.33% | 137,820 |
| Aug 20, 2025 | 40.37 | 41.40 | 39.50 | 41.40 | 40.37 | 4.81% | 262,291 |
| Aug 19, 2025 | 38.52 | 41.00 | 39.06 | 39.50 | 38.52 | -3.66% | 646,935 |
| Aug 18, 2025 | 39.98 | 42.00 | 40.10 | 41.00 | 39.98 | -0.99% | 1,014,403 |
| Aug 15, 2025 | 40.38 | 41.41 | 40.00 | 41.41 | 40.38 | 4.84% | 762,117 |
| Aug 14, 2025 | 38.52 | 40.00 | 39.50 | 39.50 | 38.52 | 1.36% | 335,613 |
| Aug 13, 2025 | 38.00 | 41.41 | 37.71 | 38.97 | 38.00 | -2.58% | 1,751,493 |
| Aug 12, 2025 | 39.01 | 40.60 | 38.00 | 40.00 | 39.01 | 8.11% | 236,916 |
| Aug 11, 2025 | 36.08 | 38.00 | 32.00 | 37.00 | 36.08 | 17.83% | 331,190 |
| Aug 8, 2025 | 30.62 | 31.49 | 29.26 | 31.40 | 30.62 | 2.61% | 649,230 |
| Aug 7, 2025 | 29.84 | 31.19 | 28.00 | 30.60 | 29.84 | 9.29% | 1,579,193 |
| Aug 5, 2025 | 27.30 | 29.98 | 28.00 | 28.00 | 27.30 | -3.11% | 753,302 |
| Aug 4, 2025 | 28.18 | 31.80 | 27.50 | 28.90 | 28.18 | -8.25% | 1,834,138 |
| Jul 31, 2025 | 30.72 | 32.40 | 28.75 | 31.50 | 30.72 | 8.62% | 1,125,365 |
| Jul 30, 2025 | 28.28 | 31.20 | 28.52 | 29.00 | 28.28 | -3.33% | 2,749,086 |
| Jul 29, 2025 | 29.25 | 32.41 | 29.00 | 30.00 | 29.25 | - | 1,545,977 |
| Jul 28, 2025 | 29.25 | 33.98 | 29.13 | 30.00 | 29.25 | - | 1,106,515 |
| Jul 25, 2025 | 29.25 | 33.45 | 30.00 | 30.00 | 29.25 | -9.09% | 1,393,307 |
| Jul 24, 2025 | 32.18 | 35.89 | 31.99 | 33.00 | 32.18 | -4.62% | 1,938,165 |
| Jul 23, 2025 | 33.74 | 36.45 | 33.10 | 34.60 | 33.74 | -7.49% | 138,287 |
| Jul 22, 2025 | 36.47 | 37.40 | 32.00 | 37.40 | 36.47 | 6.89% | 1,450,537 |
| Jul 21, 2025 | 34.12 | 40.01 | 32.00 | 34.99 | 34.12 | -2.26% | 3,193,531 |
| Jul 18, 2025 | 34.91 | 40.00 | 32.51 | 35.80 | 34.91 | 4.68% | 1,431,031 |
| Jul 17, 2025 | 33.35 | 39.99 | 33.00 | 34.20 | 33.35 | -4.71% | 1,633,278 |
| Jul 16, 2025 | 35.00 | 36.99 | 34.00 | 35.89 | 35.00 | -3.00% | 247,572 |
| Jul 15, 2025 | 36.08 | 37.30 | 33.95 | 37.00 | 36.08 | 5.71% | 596,552 |
| Jul 14, 2025 | 34.13 | 37.78 | 34.00 | 35.00 | 34.13 | 2.94% | 243,221 |
| Jul 11, 2025 | 33.15 | 38.75 | 34.00 | 34.00 | 33.15 | -2.86% | 1,783,475 |
| Jul 10, 2025 | 34.13 | 36.94 | 34.82 | 35.00 | 34.13 | -3.93% | 310,805 |