Finbond Group Limited (JSE:FGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 111.00
+11.00 (11.00%)
Sep 8, 2025, 1:23 PM SAST
Finbond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | 1.80% | 73,454 |
| Jul 18, 2025 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 2.78% | 10,100 |
| Jul 17, 2025 | 109.00 | 114.00 | 108.00 | 108.00 | 108.00 | -1.82% | 3,821 |
| Jul 16, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | 902 |
| Jul 15, 2025 | 112.00 | 112.00 | 107.00 | 112.00 | 112.00 | 0.90% | 59,508 |
| Jul 14, 2025 | 109.00 | 115.00 | 109.00 | 111.00 | 111.00 | -1.77% | 153,549 |
| Jul 11, 2025 | 110.00 | 114.00 | 105.00 | 113.00 | 113.00 | 2.73% | 29,575 |
| Jul 10, 2025 | 105.00 | 110.00 | 100.00 | 110.00 | 110.00 | 5.77% | 113,026 |
| Jul 9, 2025 | 94.00 | 105.00 | 93.00 | 104.00 | 104.00 | 10.64% | 504,228 |
| Jul 8, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 28,737 |
| Jul 7, 2025 | 90.00 | 94.00 | 90.00 | 94.00 | 94.00 | 3.30% | 49,957 |
| Jul 4, 2025 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | - | 11,242 |
| Jul 3, 2025 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -4.21% | 12,043 |
| Jul 2, 2025 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | - | 5,602 |
| Jul 1, 2025 | 90.00 | 95.00 | 90.00 | 95.00 | 95.00 | 5.56% | 578,412 |
| Jun 30, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 745,688 |