NCB Financial Group Limited (JMSE:NCBFG)
Jamaica
· Delayed Price · Currency is JMD 43.72
+1.32 (3.11%)
At close: Mar 6, 2026
NCB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.72 | 43.72 | 42.42 | 43.72 | 43.72 | 3.11% | 39,224 |
| Mar 5, 2026 | 42.40 | 43.60 | 42.40 | 42.40 | 42.40 | -0.24% | 519,153 |
| Mar 4, 2026 | 42.50 | 43.73 | 42.42 | 42.50 | 42.50 | -0.35% | 163,529 |
| Mar 3, 2026 | 42.65 | 43.00 | 42.42 | 42.65 | 42.65 | 0.54% | 59,359 |
| Mar 2, 2026 | 42.42 | 43.73 | 42.42 | 42.42 | 42.42 | -3.00% | 154,739 |
| Feb 27, 2026 | 43.73 | 43.75 | 42.15 | 43.73 | 43.23 | 2.89% | 259,130 |
| Feb 26, 2026 | 42.50 | 43.00 | 42.00 | 42.50 | 42.01 | -1.16% | 113,889 |
| Feb 25, 2026 | 43.00 | 43.00 | 41.50 | 43.00 | 42.51 | 1.42% | 183,406 |
| Feb 24, 2026 | 42.40 | 42.95 | 42.11 | 42.40 | 41.92 | -1.28% | 86,002 |
| Feb 23, 2026 | 42.95 | 43.00 | 41.01 | 42.95 | 42.46 | -0.12% | 221,182 |
| Feb 20, 2026 | 43.00 | 43.70 | 41.00 | 43.00 | 42.51 | 3.59% | 2,742,407 |
| Feb 19, 2026 | 41.51 | 44.50 | 41.51 | 41.51 | 41.04 | -4.57% | 335,291 |
| Feb 17, 2026 | 43.50 | 44.50 | 42.00 | 43.50 | 43.00 | -1.14% | 152,999 |
| Feb 16, 2026 | 44.00 | 44.50 | 42.00 | 44.00 | 43.50 | 2.90% | 3,200,228 |
| Feb 13, 2026 | 42.76 | 42.76 | 41.00 | 42.76 | 42.27 | 3.04% | 160,855 |
| Feb 12, 2026 | 41.50 | 42.25 | 41.50 | 41.50 | 41.03 | - | 238,876 |
| Feb 11, 2026 | 41.50 | 42.00 | 41.50 | 41.50 | 41.03 | -0.48% | 103,405 |
| Feb 10, 2026 | 41.70 | 42.00 | 41.51 | 41.70 | 41.22 | -0.71% | 41,799 |
| Feb 9, 2026 | 42.00 | 42.76 | 41.60 | 42.00 | 41.52 | -1.78% | 151,185 |
| Feb 6, 2026 | 42.76 | 42.76 | 42.48 | 42.76 | 42.27 | - | 58,226 |
| Feb 5, 2026 | 42.76 | 42.76 | 42.00 | 42.76 | 42.27 | 0.59% | 80,840 |
| Feb 4, 2026 | 42.51 | 42.75 | 42.48 | 42.51 | 42.02 | 0.07% | 17,714 |
| Feb 3, 2026 | 42.48 | 42.76 | 42.01 | 42.48 | 41.99 | -0.63% | 58,411 |
| Feb 2, 2026 | 42.75 | 42.76 | 41.75 | 42.75 | 42.26 | 0.23% | 244,691 |
| Jan 30, 2026 | 42.65 | 42.76 | 40.15 | 42.65 | 42.16 | -0.26% | 339,722 |
| Jan 29, 2026 | 42.76 | 43.00 | 40.00 | 42.76 | 42.27 | -0.56% | 4,838,404 |
| Jan 28, 2026 | 43.00 | 44.50 | 43.00 | 43.00 | 42.51 | -2.71% | 136,848 |
| Jan 27, 2026 | 44.20 | 44.50 | 42.01 | 44.20 | 43.69 | -0.65% | 197,065 |
| Jan 26, 2026 | 44.49 | 45.00 | 41.50 | 44.49 | 43.98 | 1.23% | 523,854 |
| Jan 23, 2026 | 43.95 | 43.95 | 41.60 | 43.95 | 43.45 | 5.40% | 2,971,887 |
| Jan 22, 2026 | 41.70 | 41.98 | 41.70 | 41.70 | 41.22 | -0.64% | 41,398 |
| Jan 21, 2026 | 41.97 | 41.99 | 41.00 | 41.97 | 41.49 | 2.99% | 15,350 |
| Jan 20, 2026 | 40.75 | 41.49 | 39.75 | 40.75 | 40.28 | -1.78% | 279,234 |
| Jan 19, 2026 | 41.49 | 41.49 | 40.70 | 41.49 | 41.02 | 1.20% | 22,730 |
| Jan 16, 2026 | 41.00 | 41.00 | 40.00 | 41.00 | 40.53 | 0.24% | 40,459 |
| Jan 15, 2026 | 40.90 | 40.90 | 40.00 | 40.90 | 40.43 | -0.24% | 16,547 |
| Jan 14, 2026 | 41.00 | 41.00 | 39.50 | 41.00 | 40.53 | 2.63% | 124,805 |
| Jan 13, 2026 | 39.95 | 40.50 | 39.50 | 39.95 | 39.49 | 0.50% | 104,332 |
| Jan 12, 2026 | 39.75 | 40.00 | 39.61 | 39.75 | 39.30 | 0.35% | 240,935 |
| Jan 9, 2026 | 39.61 | 39.90 | 39.05 | 39.61 | 39.16 | 0.28% | 91,864 |
| Jan 8, 2026 | 39.50 | 39.50 | 38.71 | 39.50 | 39.05 | - | 178,464 |
| Jan 7, 2026 | 39.50 | 39.50 | 38.70 | 39.50 | 39.05 | 0.64% | 115,609 |
| Jan 6, 2026 | 39.25 | 39.50 | 39.00 | 39.25 | 38.80 | 0.64% | 526,970 |
| Jan 5, 2026 | 39.00 | 39.00 | 38.50 | 39.00 | 38.55 | -1.89% | 55,965 |
| Jan 2, 2026 | 39.75 | 39.75 | 38.01 | 39.75 | 39.30 | 10.42% | 125,392 |
| Dec 31, 2025 | 36.00 | 41.00 | 36.00 | 36.00 | 35.59 | -11.11% | 590,226 |
| Dec 30, 2025 | 40.50 | 41.50 | 39.00 | 40.50 | 40.04 | -2.41% | 3,348,354 |
| Dec 29, 2025 | 41.50 | 41.75 | 39.75 | 41.50 | 41.03 | -0.72% | 198,468 |
| Dec 24, 2025 | 41.80 | 41.98 | 40.00 | 41.80 | 41.32 | 4.50% | 136,019 |
| Dec 23, 2025 | 40.00 | 42.00 | 40.00 | 40.00 | 39.54 | -3.61% | 546,278 |
| Dec 22, 2025 | 41.50 | 43.00 | 39.00 | 41.50 | 41.03 | -3.49% | 2,372,593 |
| Dec 19, 2025 | 43.00 | 44.99 | 39.00 | 43.00 | 42.51 | -2.27% | 17,533,530 |
| Dec 18, 2025 | 44.00 | 44.99 | 42.00 | 44.00 | 43.50 | 4.76% | 46,634 |
| Dec 17, 2025 | 42.00 | 44.00 | 41.50 | 42.00 | 41.52 | -2.21% | 508,894 |
| Dec 16, 2025 | 42.95 | 42.95 | 40.00 | 42.95 | 42.46 | 4.83% | 87,924 |
| Dec 15, 2025 | 40.97 | 40.97 | 40.00 | 40.97 | 40.50 | -0.07% | 7,347 |
| Dec 12, 2025 | 41.00 | 41.00 | 39.00 | 41.00 | 40.53 | 3.04% | 69,352 |
| Dec 11, 2025 | 39.79 | 40.00 | 38.00 | 39.79 | 39.34 | -0.50% | 57,223 |
| Dec 10, 2025 | 39.99 | 40.00 | 38.50 | 39.99 | 39.53 | 2.54% | 300,369 |
| Dec 9, 2025 | 39.00 | 39.90 | 38.50 | 39.00 | 38.55 | -1.27% | 139,737 |
| Dec 8, 2025 | 39.50 | 39.50 | 38.00 | 39.50 | 39.05 | 5.33% | 71,811 |
| Dec 5, 2025 | 37.50 | 39.50 | 37.05 | 37.50 | 37.07 | 1.08% | 146,336 |
| Dec 4, 2025 | 37.10 | 38.96 | 37.06 | 37.10 | 36.68 | -4.38% | 191,807 |
| Dec 3, 2025 | 38.80 | 38.97 | 37.05 | 38.80 | 38.36 | 4.81% | 146,358 |
| Dec 2, 2025 | 37.02 | 39.00 | 37.02 | 37.02 | 36.60 | -4.83% | 373,960 |
| Dec 1, 2025 | 38.90 | 39.98 | 38.90 | 38.90 | 38.46 | -2.73% | 134,481 |
| Nov 28, 2025 | 39.99 | 40.00 | 39.03 | 39.99 | 39.53 | 0.23% | 67,916 |
| Nov 27, 2025 | 39.90 | 39.90 | 39.50 | 39.90 | 38.95 | 0.03% | 99,960 |
| Nov 26, 2025 | 39.89 | 39.90 | 39.00 | 39.89 | 38.94 | 2.28% | 109,731 |
| Nov 25, 2025 | 39.00 | 40.65 | 39.00 | 39.00 | 38.07 | -4.06% | 83,362 |
| Nov 24, 2025 | 40.65 | 40.65 | 39.62 | 40.65 | 39.68 | 2.21% | 17,042 |
| Nov 21, 2025 | 39.77 | 39.77 | 39.10 | 39.77 | 38.82 | 0.71% | 79,507 |
| Nov 20, 2025 | 39.49 | 39.50 | 39.10 | 39.49 | 38.55 | -0.03% | 420,383 |
| Nov 19, 2025 | 39.50 | 39.50 | 39.20 | 39.50 | 38.56 | - | 68,198 |
| Nov 18, 2025 | 39.50 | 39.50 | 39.00 | 39.50 | 38.56 | 1.28% | 132,127 |
| Nov 17, 2025 | 39.00 | 39.00 | 38.50 | 39.00 | 38.07 | - | 92,299 |
| Nov 14, 2025 | 39.00 | 39.77 | 38.00 | 39.00 | 38.07 | -1.76% | 133,507 |
| Nov 13, 2025 | 39.70 | 39.77 | 38.00 | 39.70 | 38.75 | -0.18% | 27,466 |
| Nov 12, 2025 | 39.77 | 39.77 | 38.50 | 39.77 | 38.82 | - | 35,478 |
| Nov 11, 2025 | 39.77 | 40.03 | 38.50 | 39.77 | 38.82 | -0.70% | 39,818 |
| Nov 10, 2025 | 40.05 | 40.40 | 39.01 | 40.05 | 39.10 | 2.67% | 14,860 |
| Nov 7, 2025 | 39.01 | 40.35 | 39.00 | 39.01 | 38.08 | -3.44% | 184,682 |
| Nov 6, 2025 | 40.40 | 40.68 | 40.01 | 40.40 | 39.44 | -0.49% | 84,502 |
| Nov 5, 2025 | 40.60 | 40.99 | 40.50 | 40.60 | 39.63 | -0.95% | 40,863 |
| Nov 4, 2025 | 40.99 | 41.00 | 40.02 | 40.99 | 40.01 | -0.02% | 18,049 |
| Nov 3, 2025 | 41.00 | 41.11 | 40.02 | 41.00 | 40.02 | -0.92% | 34,926 |
| Oct 31, 2025 | 41.38 | 41.40 | 41.00 | 41.38 | 40.39 | -0.05% | 7,395 |
| Oct 30, 2025 | 41.40 | 41.40 | 40.00 | 41.40 | 40.41 | - | 38,303 |
| Oct 24, 2025 | 41.40 | 41.40 | 40.00 | 41.40 | 40.41 | -1.08% | 73,277 |
| Oct 23, 2025 | 41.85 | 42.00 | 41.50 | 41.85 | 40.85 | 0.89% | 48,760 |
| Oct 22, 2025 | 41.48 | 41.80 | 41.15 | 41.48 | 40.49 | 3.70% | 30,851 |
| Oct 21, 2025 | 40.00 | 41.80 | 40.00 | 40.00 | 39.05 | -4.76% | 55,774 |
| Oct 17, 2025 | 42.00 | 42.00 | 40.00 | 42.00 | 41.00 | 1.45% | 234,815 |
| Oct 16, 2025 | 41.40 | 41.40 | 40.00 | 41.40 | 40.41 | 1.22% | 210,472 |
| Oct 15, 2025 | 40.90 | 41.70 | 40.90 | 40.90 | 39.93 | -1.92% | 48,479 |
| Oct 14, 2025 | 41.70 | 42.00 | 40.56 | 41.70 | 40.71 | -0.67% | 311,032 |
| Oct 13, 2025 | 41.98 | 42.50 | 41.50 | 41.98 | 40.98 | 0.07% | 212,002 |
| Oct 10, 2025 | 41.95 | 42.97 | 41.95 | 41.95 | 40.95 | - | 131,803 |
| Oct 9, 2025 | 41.95 | 42.67 | 41.95 | 41.95 | 40.95 | -1.29% | 141,023 |
| Oct 8, 2025 | 42.50 | 43.00 | 41.95 | 42.50 | 41.49 | 1.31% | 97,067 |