Finbond Group Limited (JSE:FGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 100.00
-4.00 (-3.85%)
Sep 30, 2025, 5:00 PM SAST
Finbond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | -4.76% | 223,030 |
| Sep 29, 2025 | 105.00 | 105.00 | 104.00 | 105.00 | 105.00 | 6.06% | 42,580 |
| Sep 26, 2025 | 104.00 | 104.00 | 99.00 | 99.00 | 99.00 | -1.98% | 68,492 |
| Sep 25, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 1.00% | 21,000 |
| Sep 23, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 10,550 |
| Sep 22, 2025 | 99.00 | 105.00 | 99.00 | 100.00 | 100.00 | -3.85% | 661,455 |
| Sep 19, 2025 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 0.97% | 12,741 |
| Sep 18, 2025 | 105.00 | 105.00 | 99.00 | 103.00 | 103.00 | 7.29% | 153,000 |
| Sep 17, 2025 | 100.00 | 100.00 | 94.00 | 96.00 | 96.00 | -3.03% | 65,258 |
| Sep 16, 2025 | 100.00 | 100.00 | 91.00 | 99.00 | 99.00 | 1.02% | 116,551 |
| Sep 15, 2025 | 105.00 | 105.00 | 98.00 | 98.00 | 98.00 | - | 5,940 |
| Sep 12, 2025 | 104.00 | 104.00 | 98.00 | 98.00 | 98.00 | -4.85% | 6,524 |
| Sep 11, 2025 | 99.00 | 105.00 | 99.00 | 103.00 | 103.00 | -3.74% | 501,886 |
| Sep 10, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Sep 9, 2025 | 107.00 | 109.00 | 99.00 | 105.00 | 105.00 | -5.41% | 520,860 |
| Sep 8, 2025 | 111.00 | 111.00 | 109.00 | 111.00 | 111.00 | 11.00% | 7,250 |
| Sep 5, 2025 | 100.00 | 100.00 | 98.00 | 100.00 | 100.00 | -0.99% | 839,686 |
| Sep 4, 2025 | 98.00 | 107.00 | 98.00 | 101.00 | 101.00 | -5.61% | 133,947 |
| Sep 3, 2025 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 0.94% | 44,531 |
| Sep 2, 2025 | 105.00 | 108.00 | 103.00 | 106.00 | 106.00 | -2.75% | 185,228 |
| Sep 1, 2025 | 111.00 | 111.00 | 105.00 | 109.00 | 109.00 | 3.81% | 35,745 |
| Aug 29, 2025 | 111.00 | 111.00 | 100.00 | 105.00 | 105.00 | 1.94% | 88,995 |
| Aug 28, 2025 | 110.00 | 110.00 | 103.00 | 103.00 | 103.00 | -8.04% | 187,330 |
| Aug 27, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | 886 |
| Aug 26, 2025 | 112.00 | 113.00 | 109.00 | 113.00 | 113.00 | 2.73% | 38,137 |
| Aug 25, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | -2.65% | 27,045 |
| Aug 22, 2025 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | - | 4,300 |
| Aug 21, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | 872 |
| Aug 20, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3.67% | 18,000 |
| Aug 19, 2025 | 112.00 | 113.00 | 108.00 | 109.00 | 109.00 | -3.54% | 70,160 |
| Aug 18, 2025 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3.67% | 31,818 |
| Aug 15, 2025 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -4.39% | 17,215 |
| Aug 14, 2025 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 0.88% | 43,741 |
| Aug 13, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.88% | - |
| Aug 12, 2025 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 8.57% | 83,622 |
| Aug 11, 2025 | 114.00 | 114.00 | 105.00 | 105.00 | 105.00 | -7.89% | 66,736 |
| Aug 8, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | 56,819 |
| Aug 7, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | 28,341 |
| Aug 6, 2025 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 2.73% | 875 |
| Aug 5, 2025 | 111.00 | 114.00 | 110.00 | 110.00 | 110.00 | -0.90% | 42,356 |
| Aug 4, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | 1,328 |
| Aug 1, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 40,000 |
| Jul 31, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 2.78% | 130,092 |
| Jul 30, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 184,616 |
| Jul 29, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 49,268 |
| Jul 28, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 1,985 |
| Jul 25, 2025 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -3.51% | 15,000 |
| Jul 24, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | - | 66,959 |
| Jul 23, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jul 22, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | 11,977 |