NCB Financial Group Limited (JMSE:NCBFG)
Jamaica
· Delayed Price · Currency is JMD 51.74
+0.24 (0.47%)
At close: Apr 28, 2026
NCB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.74 | 52.00 | 51.01 | 51.74 | 51.74 | 0.47% | 95,362 |
| Apr 27, 2026 | 51.50 | 52.00 | 51.00 | 51.50 | 51.50 | - | 233,607 |
| Apr 24, 2026 | 51.50 | 51.99 | 51.35 | 51.50 | 51.50 | -0.96% | 39,519 |
| Apr 23, 2026 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | - | 101,100 |
| Apr 22, 2026 | 52.00 | 52.00 | 50.00 | 52.00 | 52.00 | 4.00% | 198,866 |
| Apr 21, 2026 | 50.00 | 52.00 | 47.51 | 50.00 | 50.00 | -3.85% | 386,378 |
| Apr 20, 2026 | 52.00 | 60.00 | 52.00 | 52.00 | 52.00 | 1.96% | 114,595 |
| Apr 17, 2026 | 51.00 | 51.00 | 45.10 | 51.00 | 51.00 | 12.71% | 165,182 |
| Apr 16, 2026 | 45.25 | 45.25 | 43.40 | 45.25 | 45.25 | 2.82% | 149,561 |
| Apr 15, 2026 | 44.01 | 45.00 | 44.00 | 44.01 | 44.01 | -2.20% | 16,952 |
| Apr 14, 2026 | 45.00 | 45.00 | 43.00 | 45.00 | 45.00 | 3.81% | 59,603 |
| Apr 13, 2026 | 43.35 | 44.00 | 43.19 | 43.35 | 43.35 | -1.48% | 12,686 |
| Apr 10, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1.73% | 45,315 |
| Apr 9, 2026 | 43.25 | 43.43 | 43.03 | 43.25 | 43.25 | 0.51% | 17,581 |
| Apr 8, 2026 | 43.03 | 43.45 | 43.00 | 43.03 | 43.03 | -0.97% | 18,257 |
| Apr 7, 2026 | 43.45 | 43.99 | 42.10 | 43.45 | 43.45 | 1.05% | 175,246 |
| Apr 2, 2026 | 43.00 | 45.00 | 42.80 | 43.00 | 43.00 | -4.27% | 443,847 |
| Apr 1, 2026 | 44.92 | 44.92 | 43.00 | 44.92 | 44.92 | 3.24% | 23,608 |
| Mar 31, 2026 | 43.51 | 44.98 | 43.00 | 43.51 | 43.51 | -1.09% | 1,466,953 |
| Mar 30, 2026 | 43.99 | 44.00 | 43.84 | 43.99 | 43.99 | 0.02% | 59,464 |
| Mar 27, 2026 | 43.98 | 44.80 | 43.50 | 43.98 | 43.98 | -0.05% | 58,596 |
| Mar 26, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | 1.15% | 340,964 |
| Mar 25, 2026 | 43.50 | 44.00 | 42.50 | 43.50 | 43.50 | 1.16% | 139,594 |
| Mar 24, 2026 | 43.00 | 43.00 | 42.26 | 43.00 | 43.00 | 1.75% | 48,946 |
| Mar 23, 2026 | 42.26 | 42.50 | 42.26 | 42.26 | 42.26 | -0.33% | 91,182 |
| Mar 20, 2026 | 42.40 | 43.10 | 42.18 | 42.40 | 42.40 | -1.81% | 441,507 |
| Mar 19, 2026 | 43.18 | 43.48 | 42.50 | 43.18 | 43.18 | -0.74% | 185,194 |
| Mar 18, 2026 | 43.50 | 44.00 | 42.51 | 43.50 | 43.50 | 1.16% | 205,659 |
| Mar 17, 2026 | 43.00 | 44.00 | 42.40 | 43.00 | 43.00 | -2.27% | 22,281,510 |
| Mar 16, 2026 | 44.00 | 44.83 | 42.40 | 44.00 | 44.00 | -1.87% | 205,159 |
| Mar 13, 2026 | 44.84 | 44.88 | 42.40 | 44.84 | 44.84 | -0.29% | 252,957 |
| Mar 12, 2026 | 44.97 | 44.98 | 42.50 | 44.97 | 44.97 | 1.35% | 2,598,715 |
| Mar 11, 2026 | 44.37 | 44.38 | 42.80 | 44.37 | 44.37 | 3.14% | 1,067,021 |
| Mar 10, 2026 | 43.02 | 44.40 | 42.76 | 43.02 | 43.02 | -2.23% | 543,410 |
| Mar 9, 2026 | 44.00 | 44.00 | 42.76 | 44.00 | 44.00 | 0.64% | 71,509 |
| 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 |