NCB Financial Group Limited (TTSE:NCBFG)
Trinidad and Tobago
· Delayed Price · Currency is TTD 1.970
+0.020 (1.03%)
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 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.03% | 112,310 |
| Mar 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | 50,983 |
| Mar 4, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 237,093 |
| Mar 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 5,798 |
| Mar 2, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Feb 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Feb 26, 2026 | 1.95 | 2.04 | 1.97 | 1.97 | 1.95 | 1.03% | 7,309 |
| Feb 25, 2026 | 1.93 | 1.95 | 1.95 | 1.95 | 1.93 | 1.04% | 420,830 |
| Feb 24, 2026 | 1.91 | 1.95 | 1.93 | 1.93 | 1.91 | -0.52% | 11,560 |
| Feb 23, 2026 | 1.92 | 1.95 | 1.93 | 1.94 | 1.92 | -1.52% | 13,511 |
| Feb 20, 2026 | 1.95 | 1.97 | 1.97 | 1.97 | 1.95 | - | 25 |
| Feb 19, 2026 | 1.95 | 1.97 | 1.97 | 1.97 | 1.95 | - | 20,000 |
| Feb 18, 2026 | 1.95 | 1.97 | 1.97 | 1.97 | 1.95 | 2.07% | 1,500 |
| Feb 13, 2026 | 1.91 | 1.96 | 1.93 | 1.93 | 1.91 | -2.03% | 30,000 |
| Feb 12, 2026 | 1.95 | 1.97 | 1.97 | 1.97 | 1.95 | - | 10 |
| Feb 11, 2026 | 1.95 | 1.95 | 1.95 | 1.97 | 1.95 | - | - |
| Feb 10, 2026 | 1.95 | 1.95 | 1.95 | 1.97 | 1.95 | - | - |
| Feb 9, 2026 | 1.95 | 1.97 | 1.97 | 1.97 | 1.95 | - | 53 |
| Feb 6, 2026 | 1.95 | 1.97 | 1.97 | 1.97 | 1.95 | - | 327 |
| Feb 5, 2026 | 1.95 | 2.04 | 1.97 | 1.97 | 1.95 | - | 201,000 |
| Feb 4, 2026 | 1.95 | 1.97 | 1.95 | 1.97 | 1.95 | 2.07% | 61,000 |
| Feb 3, 2026 | 1.91 | 1.91 | 1.91 | 1.93 | 1.91 | - | - |
| Feb 2, 2026 | 1.91 | 1.91 | 1.91 | 1.93 | 1.91 | - | - |
| Jan 30, 2026 | 1.91 | 2.15 | 1.95 | 1.93 | 1.91 | - | 37 |
| Jan 29, 2026 | 1.91 | 1.93 | 1.93 | 1.93 | 1.91 | - | 190,126 |
| Jan 28, 2026 | 1.91 | 1.93 | 1.93 | 1.93 | 1.91 | - | 45,440 |
| Jan 27, 2026 | 1.91 | 1.93 | 1.92 | 1.93 | 1.91 | 0.52% | 250,000 |
| Jan 26, 2026 | 1.90 | 1.92 | 1.91 | 1.92 | 1.90 | - | 51,795 |
| Jan 23, 2026 | 1.90 | 1.92 | 1.92 | 1.92 | 1.90 | - | 50 |
| Jan 22, 2026 | 1.90 | 1.92 | 1.92 | 1.92 | 1.90 | -0.52% | 119,879 |
| Jan 21, 2026 | 1.91 | 1.93 | 1.93 | 1.93 | 1.91 | - | 241,800 |
| Jan 20, 2026 | 1.91 | 1.91 | 1.91 | 1.93 | 1.91 | - | - |
| Jan 19, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.91 | - | 31,206 |
| Jan 16, 2026 | 1.91 | 1.91 | 1.91 | 1.93 | 1.91 | - | - |
| Jan 15, 2026 | 1.91 | 1.93 | 1.93 | 1.93 | 1.91 | - | 3 |
| Jan 14, 2026 | 1.91 | 1.93 | 1.93 | 1.93 | 1.91 | - | 147,685 |
| Jan 13, 2026 | 1.91 | 1.91 | 1.91 | 1.93 | 1.91 | - | - |
| Jan 12, 2026 | 1.91 | 1.93 | 1.93 | 1.93 | 1.91 | - | 109,673 |
| Jan 9, 2026 | 1.91 | 1.93 | 1.93 | 1.93 | 1.91 | 0.52% | 50,000 |
| Jan 8, 2026 | 1.90 | 1.92 | 1.92 | 1.92 | 1.90 | - | 1,000 |
| Jan 7, 2026 | 1.90 | 1.90 | 1.90 | 1.92 | 1.90 | - | - |
| Jan 6, 2026 | 1.90 | 1.90 | 1.90 | 1.92 | 1.90 | - | - |
| Jan 5, 2026 | 1.90 | 1.93 | 1.93 | 1.92 | 1.90 | - | 51 |
| Jan 2, 2026 | 1.90 | 1.92 | 1.92 | 1.92 | 1.90 | - | 250 |
| Dec 31, 2025 | 1.90 | 1.92 | 1.92 | 1.92 | 1.90 | - | 13,736 |
| Dec 30, 2025 | 1.90 | 1.92 | 1.92 | 1.92 | 1.90 | - | 250 |
| Dec 29, 2025 | 1.90 | 1.90 | 1.90 | 1.92 | 1.90 | - | - |
| Dec 24, 2025 | 1.90 | 1.93 | 1.93 | 1.92 | 1.90 | - | 42 |
| Dec 23, 2025 | 1.90 | 1.93 | 1.92 | 1.92 | 1.90 | - | 2,520 |
| Dec 22, 2025 | 1.90 | 1.92 | 1.92 | 1.92 | 1.90 | - | 39,712 |
| Dec 19, 2025 | 1.90 | 1.92 | 1.92 | 1.92 | 1.90 | - | 583,050 |
| Dec 18, 2025 | 1.90 | 1.92 | 1.83 | 1.92 | 1.90 | - | 122,532 |
| Dec 17, 2025 | 1.90 | 1.92 | 1.92 | 1.92 | 1.90 | -0.52% | 230,350 |
| Dec 16, 2025 | 1.91 | 1.93 | 1.92 | 1.93 | 1.91 | 0.52% | 51,272 |
| Dec 15, 2025 | 1.90 | 1.92 | 1.92 | 1.92 | 1.90 | -0.52% | 5,000 |
| Dec 12, 2025 | 1.91 | 1.91 | 1.91 | 1.93 | 1.91 | - | - |
| Dec 11, 2025 | 1.91 | 1.91 | 1.91 | 1.93 | 1.91 | - | - |
| Dec 10, 2025 | 1.91 | 1.93 | 1.84 | 1.93 | 1.91 | - | 80 |
| Dec 9, 2025 | 1.91 | 1.93 | 1.93 | 1.93 | 1.91 | - | 5 |
| Dec 8, 2025 | 1.91 | 1.91 | 1.91 | 1.93 | 1.91 | - | - |
| Dec 5, 2025 | 1.91 | 1.91 | 1.91 | 1.93 | 1.91 | - | - |
| Dec 4, 2025 | 1.91 | 1.91 | 1.91 | 1.93 | 1.91 | - | - |
| Dec 3, 2025 | 1.91 | 1.93 | 1.93 | 1.93 | 1.91 | - | 59 |
| Dec 2, 2025 | 1.91 | 1.94 | 1.83 | 1.93 | 1.91 | - | 425 |
| Dec 1, 2025 | 1.91 | 1.93 | 1.93 | 1.93 | 1.91 | - | 10,010 |
| Nov 28, 2025 | 1.91 | 1.93 | 1.93 | 1.93 | 1.91 | - | 15,000 |
| Nov 27, 2025 | 1.89 | 1.89 | 1.89 | 1.93 | 1.89 | - | - |
| Nov 26, 2025 | 1.89 | 1.89 | 1.89 | 1.93 | 1.89 | - | - |
| Nov 25, 2025 | 1.89 | 1.93 | 1.93 | 1.93 | 1.89 | - | 168,613 |
| Nov 24, 2025 | 1.89 | 1.93 | 1.93 | 1.93 | 1.89 | 1.05% | 5,999 |
| Nov 21, 2025 | 1.87 | 1.91 | 1.91 | 1.91 | 1.87 | -0.52% | 1,000 |
| Nov 20, 2025 | 1.88 | 1.92 | 1.92 | 1.92 | 1.88 | -0.52% | 500 |
| Nov 19, 2025 | 1.89 | 1.93 | 1.93 | 1.93 | 1.89 | - | 154,400 |
| Nov 18, 2025 | 1.89 | 1.93 | 1.93 | 1.93 | 1.89 | - | 20,000 |
| Nov 17, 2025 | 1.89 | 1.89 | 1.89 | 1.93 | 1.89 | - | - |
| Nov 14, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.89 | 2.12% | 16,742 |
| Nov 13, 2025 | 1.85 | 1.85 | 1.85 | 1.89 | 1.85 | - | - |
| Nov 12, 2025 | 1.85 | 1.85 | 1.85 | 1.89 | 1.85 | - | - |
| Nov 11, 2025 | 1.85 | 1.89 | 1.89 | 1.89 | 1.85 | 3.28% | 7,895 |
| Nov 10, 2025 | 1.79 | 1.83 | 1.83 | 1.83 | 1.79 | - | 26,000 |
| Nov 7, 2025 | 1.79 | 1.79 | 1.79 | 1.83 | 1.79 | - | - |
| Nov 6, 2025 | 1.79 | 1.83 | 1.83 | 1.83 | 1.79 | -4.19% | 485 |
| Nov 5, 2025 | 1.87 | 1.90 | 1.90 | 1.91 | 1.87 | - | 55 |
| Nov 4, 2025 | 1.87 | 1.93 | 1.93 | 1.91 | 1.87 | - | 74 |
| Nov 3, 2025 | 1.87 | 1.93 | 1.83 | 1.91 | 1.87 | 9.14% | 287,550 |
| Oct 31, 2025 | 1.71 | 1.80 | 1.75 | 1.75 | 1.71 | -3.85% | 1,099 |
| Oct 30, 2025 | 1.78 | 1.83 | 1.80 | 1.82 | 1.78 | -4.71% | 901 |
| Oct 29, 2025 | 1.87 | 1.91 | 1.91 | 1.91 | 1.87 | - | 73,000 |
| Oct 28, 2025 | 1.87 | 1.87 | 1.87 | 1.91 | 1.87 | - | - |
| Oct 27, 2025 | 1.87 | 1.91 | 1.91 | 1.91 | 1.87 | -1.04% | 97,000 |
| Oct 24, 2025 | 1.89 | 1.93 | 1.93 | 1.93 | 1.89 | 1.05% | 200,000 |
| Oct 23, 2025 | 1.87 | 1.87 | 1.87 | 1.91 | 1.87 | - | - |
| Oct 22, 2025 | 1.87 | 1.91 | 1.91 | 1.91 | 1.87 | -1.04% | 5,000 |
| Oct 21, 2025 | 1.89 | 1.89 | 1.89 | 1.93 | 1.89 | - | - |
| Oct 17, 2025 | 1.89 | 1.93 | 1.93 | 1.93 | 1.89 | - | 1 |
| Oct 16, 2025 | 1.89 | 1.93 | 1.93 | 1.93 | 1.89 | - | 2,000 |
| Oct 15, 2025 | 1.89 | 1.93 | 1.93 | 1.93 | 1.89 | - | 2 |
| Oct 14, 2025 | 1.89 | 1.89 | 1.89 | 1.93 | 1.89 | - | - |
| Oct 13, 2025 | 1.89 | 1.89 | 1.89 | 1.93 | 1.89 | - | - |
| Oct 10, 2025 | 1.89 | 1.93 | 1.93 | 1.93 | 1.89 | - | 823,500 |