Search
Close this search box.

Price History

NCB FINANCIAL GROUP LIMITED (NCBFG)

July 17, 2023 through July 17, 2024

TIP: Select short periods when viewing stocks.

  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-17 186,330 54.90 53.27 0.11 54.50 54.95
2024-07-16 34,412 54.95 53.16 -3.58 54.00 54.95
2024-07-15 27,947 56.00 56.74 -1.09 55.00 56.00
2024-07-12 25,247 57.89 57.83 1.21 57.61 57.89
2024-07-11 27,346 57.10 56.62 -0.40 57.00 57.95
2024-07-10 5,102 57.88 57.02 0.20 57.00 57.88
2024-07-09 31,422 57.85 56.82 1.22 55.90 57.85
2024-07-08 14,398 57.88 55.60 0.61 57.00 57.88
2024-07-05 31,926 55.00 54.99 1.22 57.90 57.98
2024-07-04 13,410 55.00 53.77 -0.12 53.50 55.00
2024-07-02 109,654 55.00 53.89 -1.16 54.85 55.00
2024-07-01 19,069 55.00 55.05 1.48 54.00 55.00
2024-06-28 30,415 54.84 53.57 0.75 54.95 54.99
2024-06-27 246,919 56.00 52.82 -3.65 52.77 56.00
2024-06-26 140,699 56.50 56.47 0.45 56.40 56.50
2024-06-25 114,132 56.80 56.02 0.02 55.00 56.80
2024-06-24 1,516,844 55.00 56.00 0.54 54.66 56.80
2024-06-21 159,346 56.80 55.46 -1.46 56.00 56.80
2024-06-20 425,340 56.80 56.92 -0.94 56.00 56.80
2024-06-19 33,269 57.75 57.86 -0.14 57.97 58.00
2024-06-18 404,189 57.91 58.00 0.01 57.66 58.00
2024-06-17 3,042,477 59.00 57.99 -1.07 58.00 59.00
2024-06-14 61,403 57.65 59.06 -0.41 57.65 58.00
2024-06-13 45,720 59.00 59.47 1.85 57.76 59.00
2024-06-12 282,055 57.50 57.62 -2.32 62.85 62.87
2024-06-11 230,609 62.98 59.94 -2.01 58.00 62.87
2024-06-10 28,435 61.90 61.95 -0.98 62.96 62.98
2024-06-07 60,561 62.90 62.93 2.10 61.04 62.98
2024-06-06 102,128 62.99 60.83 -1.91 62.74 62.99
2024-06-05 145,838 62.99 62.74 1.30 62.96 62.99
2024-06-04 297,971 63.00 61.44 -1.56 62.80 63.00
2024-06-03 99,298 62.98 63.00 0.95 62.98 63.00
2024-05-31 266,881 63.00 62.05 0.95 62.98 63.00
2024-05-30 204,702 63.00 61.10 -1.12 62.70 62.00
2024-05-29 41,149 61.89 62.22 0.19 61.89 61.90
2024-05-28 84,401 63.00 62.03 0.38 62.00 62.00
2024-05-27 96,708 61.99 61.65 -0.16 61.89 61.99
2024-05-24 166,673 60.01 61.81 -0.69 60.01 62.00
2024-05-22 47,990 62.00 62.50 -0.46 61.00 61.50
2024-05-21 128,091 61.80 62.96 0.31 61.80 62.00
2024-05-20 79,362 63.00 62.65 -0.17 62.97 63.00
2024-05-17 569,374 63.00 62.82 -0.17 60.00 63.00
2024-05-16 39,680 62.00 62.99 0.04 62.00 63.75
2024-05-15 1,624,909 63.99 62.95 0.85 63.00 63.99
2024-05-14 154,649 61.50 62.10 -1.60 61.50 63.98
2024-05-13 76,433 64.50 63.70 1.77 64.00 64.50
2024-05-10 467,997 64.00 61.93 -1.50 63.50 64.00
2024-05-09 66,134 64.48 63.43 0.81 64.48 64.50
2024-05-08 62,634 62.52 62.62 1.40 62.50 62.52
2024-05-07 66,221 62.50 61.22 1.18 61.50 62.50
2024-05-06 639,915 61.00 60.04 -1.13 60.70 61.00
2024-05-03 152,589 61.75 61.17 -0.83 60.06 61.75
2024-05-02 112,237 62.00 62.00 -0.50 61.87 62.00
2024-05-01 51,283 62.50 62.50 -0.88 62.00 62.50
2024-04-30 14,152 62.60 63.38 -0.27 62.95 63.00
2024-04-29 71,898 63.97 63.65 1.81 62.60 63.97
2024-04-26 98,273 64.49 61.84 1.02 61.00 64.49
2024-04-25 3,195 61.00 60.82 0.03 60.63 61.03
2024-04-24 3,582 60.50 60.79 -0.24 61.00 61.03
2024-04-23 30,930 60.12 61.03 -1.34 60.11 62.00
2024-04-22 11,877 62.50 62.37 -0.13 62.39 62.50
2024-04-19 11,015 62.50 62.50 -1.85 62.00 62.50
2024-04-18 12,238 63.00 64.35 3.88 62.00 63.00
2024-04-17 24,433 60.00 60.47 -3.98 60.02 64.00
2024-04-16 32,268 64.50 64.45 -0.75 64.00 64.50
2024-04-15 25,786 65.25 65.20 -1.07 64.90 65.25
2024-04-12 7,884 66.50 66.27 0.85 65.43 66.50
2024-04-11 17,898 65.00 65.42 -0.50 64.65 65.00
2024-04-10 29,438 66.70 65.92 0.64 65.28 66.70
2024-04-09 7,408 64.65 65.28 0.37 64.65 66.00
2024-04-08 27,800 65.00 64.91 0.14 65.00 65.77
2024-04-05 3,769 64.50 64.77 0.40 64.50 65.00
2024-04-04 4,109 65.00 64.37 -0.36 64.50 65.00
2024-04-03 13,906 64.00 64.73 -0.22 63.77 64.99
2024-04-02 127,979 64.00 64.95 -0.82 64.00 65.00
2024-03-28 277,782 65.95 65.77 0.32 65.99 66.69
2024-03-27 102,264 65.00 65.45 -1.03 65.00 66.50
2024-03-26 15,783 65.70 66.48 -0.41 65.70 66.69
2024-03-25 177,410 66.50 66.89 -0.91 65.60 66.50
2024-03-22 1,539 67.00 67.80 2.62 66.00 67.00
2024-03-21 23,425 65.01 65.18 -2.60 65.02 68.00
2024-03-20 46,912 68.48 67.78 0.56 65.01 68.48
2024-03-19 25,367 67.40 67.22 0.84 65.31 67.40
2024-03-18 56,516 67.50 66.38 -1.32 67.20 67.50
2024-03-15 7,961 67.00 67.70 -0.09 67.00 67.50
2024-03-14 9,861 68.00 67.79 0.37 68.00 68.48
2024-03-13 10,964 68.15 67.42 -1.10 68.15 68.48
2024-03-12 36,300 68.75 68.52 0.54 68.50 68.75
2024-03-11 25,709 67.00 67.98 -0.54 67.00 68.55
2024-03-08 167,657 68.55 68.52 0.08 68.50 68.65
2024-03-07 60,236 68.65 68.44 -0.08 68.55 68.65
2024-03-06 8,682 68.65 68.52 -0.27 68.00 68.65
2024-03-05 14,606 67.25 68.79 -0.29 67.01 69.00
2024-03-04 11,244 69.50 69.08 0.05 69.05 69.50
2024-03-01 10,251 68.27 69.03 0.35 68.27 69.00
2024-02-29 40,087 69.74 68.68 -0.25 69.74 69.75
2024-02-28 1,159,486 69.00 68.93 -0.03 67.90 68.50
2024-02-27 206,644 68.50 68.96 -0.49 68.50 69.00
2024-02-26 25,228,874 69.01 69.45 0.88 69.01 69.50
2024-02-23 108,670 69.50 68.57 0.84 68.50 69.50
2024-02-22 25,447 67.50 67.73 -0.31 67.50 68.50
2024-02-21 18,976 68.50 68.04 -0.76 66.52 68.50
2024-02-20 21,081 69.00 68.80 0.59 66.55 69.00
2024-02-19 21,121 69.50 68.21 -0.68 67.00 69.50
2024-02-16 18,807 69.50 68.89 0.58 68.31 69.50
2024-02-15 62,492 69.75 68.31 -0.41 68.25 69.75
2024-02-13 143,335 68.75 68.72 -0.53 68.50 69.75
2024-02-12 43,508 68.50 69.25 0.57 68.50 69.75
2024-02-09 424,334 67.90 68.68 2.41 66.30 68.50
2024-02-08 81,190 65.05 66.27 -1.31 65.05 67.00
2024-02-07 60,009 67.00 67.58 0.49 66.90 67.00
2024-02-06 60,232 67.99 67.09 1.17 66.00 67.99
2024-02-05 8,672 67.00 65.92 0.57 66.00 67.00
2024-02-02 22,976 67.00 65.35 -1.55 65.10 66.50
2024-02-01 123,258 66.99 66.90 -0.25 66.00 67.00
2024-01-31 159,194 67.50 67.15 0.62 67.95 68.00
2024-01-30 17,158 66.50 66.53 1.29 65.50 66.50
2024-01-29 56,144 67.00 65.24 -2.11 66.00 67.00
2024-01-26 34,226 67.27 67.35 -0.02 65.50 67.27
2024-01-25 2,032 68.00 67.37 0.24 67.65 68.00
2024-01-24 93,243 68.00 67.13 -0.50 66.80 67.00
2024-01-23 80,317 68.00 67.63 -0.10 67.05 68.00
2024-01-22 14,720 65.21 67.73 0.53 65.21 66.00
2024-01-19 44,530 67.99 67.20 1.80 67.99 68.00
2024-01-18 21,309 66.10 65.40 -1.47 65.50 66.10
2024-01-17 18,192 66.00 66.87 -0.14 66.00 67.40
2024-01-16 13,181 67.00 67.01 1.13 66.01 67.40
2024-01-15 39,356 67.40 65.88 -1.52 65.10 67.40
2024-01-12 434,995 65.45 67.40 1.97 65.43 67.50
2024-01-11 6,010 67.50 65.43 -0.61 65.10 67.50
2024-01-10 46,518 67.50 66.04 0.04 65.20 67.50
2024-01-09 27,475 66.20 66.00 -0.23 65.03 66.98
2024-01-08 30,192 66.98 66.23 -0.79 65.01 66.98
2024-01-05 58,382 67.00 67.02 0.61 66.47 67.40
2024-01-04 19,439 67.50 66.41 0.18 65.70 67.50
2024-01-03 152,874 66.50 66.23 -1.90 66.98 67.50
2024-01-02 40,596 68.00 68.13 1.95 66.18 68.00
2023-12-29 8,031,610 69.99 66.18 0.48 69.99 70.00
2023-12-28 3,062,584 67.50 65.70 0.60 66.01 67.50
2023-12-27 3,108,015 65.10 65.10 -0.64 65.04 67.50
2023-12-22 12,768 66.00 65.74 0.21 65.30 66.00
2023-12-21 30,214 65.40 65.53 -0.36 65.38 65.40
2023-12-20 106,244 65.80 65.89 0.29 65.70 65.80
2023-12-19 19,537 65.50 65.60 0.22 65.50 66.49
2023-12-18 47,185 65.00 65.38 -0.72 65.00 66.50
2023-12-15 11,542 65.50 66.10 0.12 65.50 65.98
2023-12-14 13,905 66.97 65.98 0.86 65.55 66.97
2023-12-13 18,211 65.10 65.12 -0.06 65.00 65.10
2023-12-12 9,960 66.95 65.18 -0.21 65.00 67.48
2023-12-11 27,329 65.00 65.39 -1.70 65.11 67.48
2023-12-08 16,124 67.00 67.09 2.05 67.00 67.69
2023-12-07 158,909 65.20 65.04 -1.38 65.20 66.99
2023-12-06 20,826 65.10 66.42 -1.35 65.07 65.10
2023-12-05 19,128 67.98 67.77 0.25 65.70 67.99
2023-12-04 21,422 68.50 67.52 -1.46 65.81 68.98
2023-12-01 21,192 68.00 68.98 0.41 68.00 68.99
2023-11-30 38,317 69.20 68.57 -0.27 69.95 69.97
2023-11-29 20,469 68.00 68.84 1.01 67.60 69.19
2023-11-28 40,436 67.00 67.83 -1.34 66.21 69.00
2023-11-27 80,897 69.20 69.17 0.30 68.50 69.20
2023-11-24 10,561 69.00 68.87 -0.81 68.50 69.50
2023-11-23 40,922 69.00 69.68 0.72 69.00 69.50
2023-11-22 38,436 68.00 68.96 -0.69 68.00 69.90
2023-11-21 41,642 69.00 69.65 1.03 68.62 69.00
2023-11-20 32,729 69.83 68.62 2.99 67.20 69.83
2023-11-17 433,935 66.00 65.63 -5.50 66.00 69.90
2023-11-16 45,046 70.00 71.13 0.61 69.00 71.50
2023-11-15 178,366 72.39 70.52 -1.40 70.00 72.39
2023-11-14 109,300 73.49 71.92 0.93 71.50 72.98
2023-11-13 223,653 73.50 70.99 4.95 72.00 73.50
2023-11-10 35,941 66.99 66.04 0.52 65.50 67.00
2023-11-09 16,490 65.00 65.52 -0.34 65.00 65.99
2023-11-08 47,222 66.99 65.86 2.48 66.00 66.99
2023-11-07 240,233 65.00 63.38 1.68 65.00 67.29
2023-11-06 84,449 62.50 61.70 -0.51 62.00 62.69
2023-11-03 74,210 60.51 62.21 -0.38 60.51 62.80
2023-11-02 31,037 62.90 62.59 0.10 62.00 62.90
2023-11-01 15,729 62.80 62.49 0.77 62.80 63.00
2023-10-31 146,019 62.85 61.72 0.81 60.50 62.85
2023-10-30 4,420 63.15 60.91 -0.01 60.55 63.00
2023-10-27 53,295 63.15 60.92 -1.76 60.50 63.14
2023-10-26 57,166 63.15 62.68 -1.92 61.00 63.14
2023-10-25 4,868 64.05 64.60 -0.04 64.00 64.99
2023-10-24 3,726 65.00 64.64 0.24 63.10 65.00
2023-10-23 35,384 65.00 64.40 0.60 63.10 65.00
2023-10-20 107,094 63.50 63.80 -0.26 63.50 64.00
2023-10-19 97,603 63.99 64.06 -0.24 63.50 64.00
2023-10-18 5,183 65.00 64.30 0.11 64.00 65.00
2023-10-17 55,021 64.00 64.19 1.51 64.00 65.00
2023-10-13 51,418 64.00 62.68 1.78 64.00 64.98
2023-10-12 83,779 64.39 60.90 -1.71 60.50 64.36
2023-10-11 60,579 64.98 62.61 -2.20 60.56 64.98
2023-10-10 37,789 65.00 64.81 -0.17 62.52 65.00
2023-10-09 44,202 65.90 64.98 0.21 62.56 65.90
2023-10-06 9,987 62.52 64.77 2.72 62.52 66.40
2023-10-05 69,894 61.07 62.05 -4.41 61.10 66.97
2023-10-04 13,632 64.51 66.46 -0.05 64.51 68.49
2023-10-03 10,276 67.50 66.51 0.19 64.50 67.50
2023-10-02 93,728 68.49 66.32 -2.17 68.49 68.50
2023-09-29 51,699 69.97 68.49 2.89 69.98 70.00
2023-09-28 227,799 65.00 65.60 -1.15 65.02 68.99
2023-09-27 37,557 68.00 66.75 1.60 65.20 68.00
2023-09-26 34,811 65.50 65.15 -0.55 65.00 65.50
2023-09-25 103,724 65.50 65.70 0.29 65.05 65.50
2023-09-22 133,257 65.10 65.41 -2.02 65.50 67.80
2023-09-21 10,436 65.01 67.43 1.76 65.01 67.80
2023-09-20 97,064 65.00 65.67 0.57 65.00 67.80
2023-09-19 34,939 67.50 65.10 -2.44 63.40 67.48
2023-09-18 27,212 67.51 67.54 -0.26 67.51 67.75
2023-09-15 7,585 67.00 67.80 0.31 66.00 67.00
2023-09-14 66,742 66.00 67.49 -0.70 66.00 68.00
2023-09-13 41,895 68.00 68.19 -0.03 67.51 68.00
2023-09-12 279,615 68.25 68.22 -1.78 68.25 68.49
2023-09-11 18,481 68.50 70.00 -0.54 68.50 70.50
2023-09-08 27,066 70.00 70.54 1.39 68.51 71.40
2023-09-07 35,818 68.10 69.15 -0.84 68.15 71.08
2023-09-06 42,609 70.00 69.99 -0.49 69.50 71.30
2023-09-05 24,226 71.00 70.48 -0.92 70.02 71.00
2023-09-04 96,898 71.00 71.40 -0.91 70.00 71.00
2023-09-01 7,926 72.96 72.31 -0.20 71.50 72.96
2023-08-31 116,996 73.40 72.51 0.70 71.50 73.40
2023-08-30 38,866 73.00 71.81 0.72 73.00 73.93
2023-08-29 54,335 72.98 71.09 0.34 71.50 72.98
2023-08-28 18,829 71.44 70.75 -0.69 70.20 71.44
2023-08-25 26,455 74.00 71.44 -1.29 70.50 73.98
2023-08-24 12,895 73.00 72.73 -1.12 73.00 74.98
2023-08-23 34,249 75.00 73.85 0.98 72.87 75.00
2023-08-22 64,578 75.00 72.87 -2.07 70.30 75.00
2023-08-21 562,220 72.02 74.94 3.59 72.00 74.99
2023-08-18 28,933 73.00 71.35 0.17 70.11 73.00
2023-08-17 104,630 72.40 71.18 -0.57 70.50 72.40
2023-08-16 23,986 71.75 71.75 2.05 71.52 71.75
2023-08-15 94,546 71.00 69.70 -0.17 71.00 72.00
2023-08-14 111,616 70.00 69.87 1.71 68.50 70.00
2023-08-11 102,769 70.00 68.16 -1.72 67.02 70.00
2023-08-10 3,241,324 69.99 69.88 -4.28 68.72 69.95
2023-08-09 63,410 74.10 74.16 -0.54 74.10 74.50
2023-08-08 77,444 74.45 74.70 -0.25 74.07 74.45
2023-08-04 140,972 75.00 74.95 0.32 74.51 75.00
2023-08-03 100,400 74.99 74.63 0.10 74.05 74.99
2023-08-02 275,809 73.10 74.53 2.01 73.00 74.98
2023-07-31 84,828 73.99 72.52 -2.17 73.80 73.99
2023-07-28 168,783 73.45 74.69 -0.22 73.03 74.00
2023-07-27 416,131 74.99 74.91 0.00 74.92 74.99
2023-07-26 563,357 74.99 74.91 0.01 74.96 74.99
2023-07-25 1,370,510 75.00 74.90 -0.05 74.61 75.00
2023-07-24 809,369 74.00 74.95 1.42 74.00 75.00
2023-07-21 709,089 74.99 73.53 2.49 73.00 74.38
2023-07-20 1,796,678 72.50 71.04 5.11 70.15 72.00
2023-07-19 739,759 67.00 65.93 0.60 66.01 67.00
2023-07-18 517,298 65.50 65.33 0.25 65.02 65.50
2023-07-17 145,146 65.48 65.08 -0.05 64.50 65.00
  Date Volume Last Traded
Price ($) 		Closing
Price ($) 		Price
Change ($) 		Closing
Bid ($) 		Closing
Ask ($)
2024-07-17 186,330 54.90 53.27 0.11 54.50 54.95
2024-07-16 34,412 54.95 53.16 -3.58 54.00 54.95
2024-07-15 27,947 56.00 56.74 -1.09 55.00 56.00
2024-07-12 25,247 57.89 57.83 1.21 57.61 57.89
2024-07-11 27,346 57.10 56.62 -0.40 57.00 57.95
2024-07-10 5,102 57.88 57.02 0.20 57.00 57.88
2024-07-09 31,422 57.85 56.82 1.22 55.90 57.85
2024-07-08 14,398 57.88 55.60 0.61 57.00 57.88
2024-07-05 31,926 55.00 54.99 1.22 57.90 57.98
2024-07-04 13,410 55.00 53.77 -0.12 53.50 55.00
2024-07-02 109,654 55.00 53.89 -1.16 54.85 55.00
2024-07-01 19,069 55.00 55.05 1.48 54.00 55.00
2024-06-28 30,415 54.84 53.57 0.75 54.95 54.99
2024-06-27 246,919 56.00 52.82 -3.65 52.77 56.00
2024-06-26 140,699 56.50 56.47 0.45 56.40 56.50
2024-06-25 114,132 56.80 56.02 0.02 55.00 56.80
2024-06-24 1,516,844 55.00 56.00 0.54 54.66 56.80
2024-06-21 159,346 56.80 55.46 -1.46 56.00 56.80
2024-06-20 425,340 56.80 56.92 -0.94 56.00 56.80
2024-06-19 33,269 57.75 57.86 -0.14 57.97 58.00
2024-06-18 404,189 57.91 58.00 0.01 57.66 58.00
2024-06-17 3,042,477 59.00 57.99 -1.07 58.00 59.00
2024-06-14 61,403 57.65 59.06 -0.41 57.65 58.00
2024-06-13 45,720 59.00 59.47 1.85 57.76 59.00
2024-06-12 282,055 57.50 57.62 -2.32 62.85 62.87
2024-06-11 230,609 62.98 59.94 -2.01 58.00 62.87
2024-06-10 28,435 61.90 61.95 -0.98 62.96 62.98
2024-06-07 60,561 62.90 62.93 2.10 61.04 62.98
2024-06-06 102,128 62.99 60.83 -1.91 62.74 62.99
2024-06-05 145,838 62.99 62.74 1.30 62.96 62.99
2024-06-04 297,971 63.00 61.44 -1.56 62.80 63.00
2024-06-03 99,298 62.98 63.00 0.95 62.98 63.00
2024-05-31 266,881 63.00 62.05 0.95 62.98 63.00
2024-05-30 204,702 63.00 61.10 -1.12 62.70 62.00
2024-05-29 41,149 61.89 62.22 0.19 61.89 61.90
2024-05-28 84,401 63.00 62.03 0.38 62.00 62.00
2024-05-27 96,708 61.99 61.65 -0.16 61.89 61.99
2024-05-24 166,673 60.01 61.81 -0.69 60.01 62.00
2024-05-22 47,990 62.00 62.50 -0.46 61.00 61.50
2024-05-21 128,091 61.80 62.96 0.31 61.80 62.00
2024-05-20 79,362 63.00 62.65 -0.17 62.97 63.00
2024-05-17 569,374 63.00 62.82 -0.17 60.00 63.00
2024-05-16 39,680 62.00 62.99 0.04 62.00 63.75
2024-05-15 1,624,909 63.99 62.95 0.85 63.00 63.99
2024-05-14 154,649 61.50 62.10 -1.60 61.50 63.98
2024-05-13 76,433 64.50 63.70 1.77 64.00 64.50
2024-05-10 467,997 64.00 61.93 -1.50 63.50 64.00
2024-05-09 66,134 64.48 63.43 0.81 64.48 64.50
2024-05-08 62,634 62.52 62.62 1.40 62.50 62.52
2024-05-07 66,221 62.50 61.22 1.18 61.50 62.50
2024-05-06 639,915 61.00 60.04 -1.13 60.70 61.00
2024-05-03 152,589 61.75 61.17 -0.83 60.06 61.75
2024-05-02 112,237 62.00 62.00 -0.50 61.87 62.00
2024-05-01 51,283 62.50 62.50 -0.88 62.00 62.50
2024-04-30 14,152 62.60 63.38 -0.27 62.95 63.00
2024-04-29 71,898 63.97 63.65 1.81 62.60 63.97
2024-04-26 98,273 64.49 61.84 1.02 61.00 64.49
2024-04-25 3,195 61.00 60.82 0.03 60.63 61.03
2024-04-24 3,582 60.50 60.79 -0.24 61.00 61.03
2024-04-23 30,930 60.12 61.03 -1.34 60.11 62.00
2024-04-22 11,877 62.50 62.37 -0.13 62.39 62.50
2024-04-19 11,015 62.50 62.50 -1.85 62.00 62.50
2024-04-18 12,238 63.00 64.35 3.88 62.00 63.00
2024-04-17 24,433 60.00 60.47 -3.98 60.02 64.00
2024-04-16 32,268 64.50 64.45 -0.75 64.00 64.50
2024-04-15 25,786 65.25 65.20 -1.07 64.90 65.25
2024-04-12 7,884 66.50 66.27 0.85 65.43 66.50
2024-04-11 17,898 65.00 65.42 -0.50 64.65 65.00
2024-04-10 29,438 66.70 65.92 0.64 65.28 66.70
2024-04-09 7,408 64.65 65.28 0.37 64.65 66.00
2024-04-08 27,800 65.00 64.91 0.14 65.00 65.77
2024-04-05 3,769 64.50 64.77 0.40 64.50 65.00
2024-04-04 4,109 65.00 64.37 -0.36 64.50 65.00
2024-04-03 13,906 64.00 64.73 -0.22 63.77 64.99
2024-04-02 127,979 64.00 64.95 -0.82 64.00 65.00
2024-03-28 277,782 65.95 65.77 0.32 65.99 66.69
2024-03-27 102,264 65.00 65.45 -1.03 65.00 66.50
2024-03-26 15,783 65.70 66.48 -0.41 65.70 66.69
2024-03-25 177,410 66.50 66.89 -0.91 65.60 66.50
2024-03-22 1,539 67.00 67.80 2.62 66.00 67.00
2024-03-21 23,425 65.01 65.18 -2.60 65.02 68.00
2024-03-20 46,912 68.48 67.78 0.56 65.01 68.48
2024-03-19 25,367 67.40 67.22 0.84 65.31 67.40
2024-03-18 56,516 67.50 66.38 -1.32 67.20 67.50
2024-03-15 7,961 67.00 67.70 -0.09 67.00 67.50
2024-03-14 9,861 68.00 67.79 0.37 68.00 68.48
2024-03-13 10,964 68.15 67.42 -1.10 68.15 68.48
2024-03-12 36,300 68.75 68.52 0.54 68.50 68.75
2024-03-11 25,709 67.00 67.98 -0.54 67.00 68.55
2024-03-08 167,657 68.55 68.52 0.08 68.50 68.65
2024-03-07 60,236 68.65 68.44 -0.08 68.55 68.65
2024-03-06 8,682 68.65 68.52 -0.27 68.00 68.65
2024-03-05 14,606 67.25 68.79 -0.29 67.01 69.00
2024-03-04 11,244 69.50 69.08 0.05 69.05 69.50
2024-03-01 10,251 68.27 69.03 0.35 68.27 69.00
2024-02-29 40,087 69.74 68.68 -0.25 69.74 69.75
2024-02-28 1,159,486 69.00 68.93 -0.03 67.90 68.50
2024-02-27 206,644 68.50 68.96 -0.49 68.50 69.00
2024-02-26 25,228,874 69.01 69.45 0.88 69.01 69.50
2024-02-23 108,670 69.50 68.57 0.84 68.50 69.50
2024-02-22 25,447 67.50 67.73 -0.31 67.50 68.50
2024-02-21 18,976 68.50 68.04 -0.76 66.52 68.50
2024-02-20 21,081 69.00 68.80 0.59 66.55 69.00
2024-02-19 21,121 69.50 68.21 -0.68 67.00 69.50
2024-02-16 18,807 69.50 68.89 0.58 68.31 69.50
2024-02-15 62,492 69.75 68.31 -0.41 68.25 69.75
2024-02-13 143,335 68.75 68.72 -0.53 68.50 69.75
2024-02-12 43,508 68.50 69.25 0.57 68.50 69.75
2024-02-09 424,334 67.90 68.68 2.41 66.30 68.50
2024-02-08 81,190 65.05 66.27 -1.31 65.05 67.00
2024-02-07 60,009 67.00 67.58 0.49 66.90 67.00
2024-02-06 60,232 67.99 67.09 1.17 66.00 67.99
2024-02-05 8,672 67.00 65.92 0.57 66.00 67.00
2024-02-02 22,976 67.00 65.35 -1.55 65.10 66.50
2024-02-01 123,258 66.99 66.90 -0.25 66.00 67.00
2024-01-31 159,194 67.50 67.15 0.62 67.95 68.00
2024-01-30 17,158 66.50 66.53 1.29 65.50 66.50
2024-01-29 56,144 67.00 65.24 -2.11 66.00 67.00
2024-01-26 34,226 67.27 67.35 -0.02 65.50 67.27
2024-01-25 2,032 68.00 67.37 0.24 67.65 68.00
2024-01-24 93,243 68.00 67.13 -0.50 66.80 67.00
2024-01-23 80,317 68.00 67.63 -0.10 67.05 68.00
2024-01-22 14,720 65.21 67.73 0.53 65.21 66.00
2024-01-19 44,530 67.99 67.20 1.80 67.99 68.00
2024-01-18 21,309 66.10 65.40 -1.47 65.50 66.10
2024-01-17 18,192 66.00 66.87 -0.14 66.00 67.40
2024-01-16 13,181 67.00 67.01 1.13 66.01 67.40
2024-01-15 39,356 67.40 65.88 -1.52 65.10 67.40
2024-01-12 434,995 65.45 67.40 1.97 65.43 67.50
2024-01-11 6,010 67.50 65.43 -0.61 65.10 67.50
2024-01-10 46,518 67.50 66.04 0.04 65.20 67.50
2024-01-09 27,475 66.20 66.00 -0.23 65.03 66.98
2024-01-08 30,192 66.98 66.23 -0.79 65.01 66.98
2024-01-05 58,382 67.00 67.02 0.61 66.47 67.40
2024-01-04 19,439 67.50 66.41 0.18 65.70 67.50
2024-01-03 152,874 66.50 66.23 -1.90 66.98 67.50
2024-01-02 40,596 68.00 68.13 1.95 66.18 68.00
2023-12-29 8,031,610 69.99 66.18 0.48 69.99 70.00
2023-12-28 3,062,584 67.50 65.70 0.60 66.01 67.50
2023-12-27 3,108,015 65.10 65.10 -0.64 65.04 67.50
2023-12-22 12,768 66.00 65.74 0.21 65.30 66.00
2023-12-21 30,214 65.40 65.53 -0.36 65.38 65.40
2023-12-20 106,244 65.80 65.89 0.29 65.70 65.80
2023-12-19 19,537 65.50 65.60 0.22 65.50 66.49
2023-12-18 47,185 65.00 65.38 -0.72 65.00 66.50
2023-12-15 11,542 65.50 66.10 0.12 65.50 65.98
2023-12-14 13,905 66.97 65.98 0.86 65.55 66.97
2023-12-13 18,211 65.10 65.12 -0.06 65.00 65.10
2023-12-12 9,960 66.95 65.18 -0.21 65.00 67.48
2023-12-11 27,329 65.00 65.39 -1.70 65.11 67.48
2023-12-08 16,124 67.00 67.09 2.05 67.00 67.69
2023-12-07 158,909 65.20 65.04 -1.38 65.20 66.99
2023-12-06 20,826 65.10 66.42 -1.35 65.07 65.10
2023-12-05 19,128 67.98 67.77 0.25 65.70 67.99
2023-12-04 21,422 68.50 67.52 -1.46 65.81 68.98
2023-12-01 21,192 68.00 68.98 0.41 68.00 68.99
2023-11-30 38,317 69.20 68.57 -0.27 69.95 69.97
2023-11-29 20,469 68.00 68.84 1.01 67.60 69.19
2023-11-28 40,436 67.00 67.83 -1.34 66.21 69.00
2023-11-27 80,897 69.20 69.17 0.30 68.50 69.20
2023-11-24 10,561 69.00 68.87 -0.81 68.50 69.50
2023-11-23 40,922 69.00 69.68 0.72 69.00 69.50
2023-11-22 38,436 68.00 68.96 -0.69 68.00 69.90
2023-11-21 41,642 69.00 69.65 1.03 68.62 69.00
2023-11-20 32,729 69.83 68.62 2.99 67.20 69.83
2023-11-17 433,935 66.00 65.63 -5.50 66.00 69.90
2023-11-16 45,046 70.00 71.13 0.61 69.00 71.50
2023-11-15 178,366 72.39 70.52 -1.40 70.00 72.39
2023-11-14 109,300 73.49 71.92 0.93 71.50 72.98
2023-11-13 223,653 73.50 70.99 4.95 72.00 73.50
2023-11-10 35,941 66.99 66.04 0.52 65.50 67.00
2023-11-09 16,490 65.00 65.52 -0.34 65.00 65.99
2023-11-08 47,222 66.99 65.86 2.48 66.00 66.99
2023-11-07 240,233 65.00 63.38 1.68 65.00 67.29
2023-11-06 84,449 62.50 61.70 -0.51 62.00 62.69
2023-11-03 74,210 60.51 62.21 -0.38 60.51 62.80
2023-11-02 31,037 62.90 62.59 0.10 62.00 62.90
2023-11-01 15,729 62.80 62.49 0.77 62.80 63.00
2023-10-31 146,019 62.85 61.72 0.81 60.50 62.85
2023-10-30 4,420 63.15 60.91 -0.01 60.55 63.00
2023-10-27 53,295 63.15 60.92 -1.76 60.50 63.14
2023-10-26 57,166 63.15 62.68 -1.92 61.00 63.14
2023-10-25 4,868 64.05 64.60 -0.04 64.00 64.99
2023-10-24 3,726 65.00 64.64 0.24 63.10 65.00
2023-10-23 35,384 65.00 64.40 0.60 63.10 65.00
2023-10-20 107,094 63.50 63.80 -0.26 63.50 64.00
2023-10-19 97,603 63.99 64.06 -0.24 63.50 64.00
2023-10-18 5,183 65.00 64.30 0.11 64.00 65.00
2023-10-17 55,021 64.00 64.19 1.51 64.00 65.00
2023-10-13 51,418 64.00 62.68 1.78 64.00 64.98
2023-10-12 83,779 64.39 60.90 -1.71 60.50 64.36
2023-10-11 60,579 64.98 62.61 -2.20 60.56 64.98
2023-10-10 37,789 65.00 64.81 -0.17 62.52 65.00
2023-10-09 44,202 65.90 64.98 0.21 62.56 65.90
2023-10-06 9,987 62.52 64.77 2.72 62.52 66.40
2023-10-05 69,894 61.07 62.05 -4.41 61.10 66.97
2023-10-04 13,632 64.51 66.46 -0.05 64.51 68.49
2023-10-03 10,276 67.50 66.51 0.19 64.50 67.50
2023-10-02 93,728 68.49 66.32 -2.17 68.49 68.50
2023-09-29 51,699 69.97 68.49 2.89 69.98 70.00
2023-09-28 227,799 65.00 65.60 -1.15 65.02 68.99
2023-09-27 37,557 68.00 66.75 1.60 65.20 68.00
2023-09-26 34,811 65.50 65.15 -0.55 65.00 65.50
2023-09-25 103,724 65.50 65.70 0.29 65.05 65.50
2023-09-22 133,257 65.10 65.41 -2.02 65.50 67.80
2023-09-21 10,436 65.01 67.43 1.76 65.01 67.80
2023-09-20 97,064 65.00 65.67 0.57 65.00 67.80
2023-09-19 34,939 67.50 65.10 -2.44 63.40 67.48
2023-09-18 27,212 67.51 67.54 -0.26 67.51 67.75
2023-09-15 7,585 67.00 67.80 0.31 66.00 67.00
2023-09-14 66,742 66.00 67.49 -0.70 66.00 68.00
2023-09-13 41,895 68.00 68.19 -0.03 67.51 68.00
2023-09-12 279,615 68.25 68.22 -1.78 68.25 68.49
2023-09-11 18,481 68.50 70.00 -0.54 68.50 70.50
2023-09-08 27,066 70.00 70.54 1.39 68.51 71.40
2023-09-07 35,818 68.10 69.15 -0.84 68.15 71.08
2023-09-06 42,609 70.00 69.99 -0.49 69.50 71.30
2023-09-05 24,226 71.00 70.48 -0.92 70.02 71.00
2023-09-04 96,898 71.00 71.40 -0.91 70.00 71.00
2023-09-01 7,926 72.96 72.31 -0.20 71.50 72.96
2023-08-31 116,996 73.40 72.51 0.70 71.50 73.40
2023-08-30 38,866 73.00 71.81 0.72 73.00 73.93
2023-08-29 54,335 72.98 71.09 0.34 71.50 72.98
2023-08-28 18,829 71.44 70.75 -0.69 70.20 71.44
2023-08-25 26,455 74.00 71.44 -1.29 70.50 73.98
2023-08-24 12,895 73.00 72.73 -1.12 73.00 74.98
2023-08-23 34,249 75.00 73.85 0.98 72.87 75.00
2023-08-22 64,578 75.00 72.87 -2.07 70.30 75.00
2023-08-21 562,220 72.02 74.94 3.59 72.00 74.99
2023-08-18 28,933 73.00 71.35 0.17 70.11 73.00
2023-08-17 104,630 72.40 71.18 -0.57 70.50 72.40
2023-08-16 23,986 71.75 71.75 2.05 71.52 71.75
2023-08-15 94,546 71.00 69.70 -0.17 71.00 72.00
2023-08-14 111,616 70.00 69.87 1.71 68.50 70.00
2023-08-11 102,769 70.00 68.16 -1.72 67.02 70.00
2023-08-10 3,241,324 69.99 69.88 -4.28 68.72 69.95
2023-08-09 63,410 74.10 74.16 -0.54 74.10 74.50
2023-08-08 77,444 74.45 74.70 -0.25 74.07 74.45
2023-08-04 140,972 75.00 74.95 0.32 74.51 75.00
2023-08-03 100,400 74.99 74.63 0.10 74.05 74.99
2023-08-02 275,809 73.10 74.53 2.01 73.00 74.98
2023-07-31 84,828 73.99 72.52 -2.17 73.80 73.99
2023-07-28 168,783 73.45 74.69 -0.22 73.03 74.00
2023-07-27 416,131 74.99 74.91 0.00 74.92 74.99
2023-07-26 563,357 74.99 74.91 0.01 74.96 74.99
2023-07-25 1,370,510 75.00 74.90 -0.05 74.61 75.00
2023-07-24 809,369 74.00 74.95 1.42 74.00 75.00
2023-07-21 709,089 74.99 73.53 2.49 73.00 74.38
2023-07-20 1,796,678 72.50 71.04 5.11 70.15 72.00
2023-07-19 739,759 67.00 65.93 0.60 66.01 67.00
2023-07-18 517,298 65.50 65.33 0.25 65.02 65.50
2023-07-17 145,146 65.48 65.08 -0.05 64.50 65.00
Select Stock
Prev. Closing Price $53.16
Open $53.27
Bid $54.50
Ask $54.95
Volume Traded 186,330
Last Traded $54.90
Summary
Price History
Latest News
Quarterly Financials
Annual Reports
Audited Financials

Trading

News Room

Events

Regulations

Listings

Investors

Services

About JSE

JSE-Logo-white-text-white-symbol.png
We foster the growth of the domestic financial services sector.

Contact Us

40 Harbour Street,
Kingston, Jamaica, W.I.
Monday – Friday : 8:30am – 4:30pm
876-967-3271
communications@jamstockex.com

Customer Service

Get updates from the JSE Group

Follow Us