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 |