Finbond Group Limited (JSE:FGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 115.00
-21.00 (-15.44%)
At close: Nov 28, 2025
Finbond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 135.00 | 135.00 | 110.00 | 115.00 | 115.00 | -15.44% | 1,415,581 |
| Nov 27, 2025 | 134.00 | 136.00 | 125.00 | 136.00 | 136.00 | 3.82% | 200,330 |
| Nov 26, 2025 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 1.55% | 36,325 |
| Nov 25, 2025 | 130.00 | 134.00 | 124.00 | 129.00 | 129.00 | 0.78% | 182,475 |
| Nov 24, 2025 | 133.00 | 134.00 | 126.00 | 128.00 | 128.00 | -3.76% | 151,815 |
| Nov 21, 2025 | 135.00 | 135.00 | 126.00 | 133.00 | 133.00 | -1.48% | 171,128 |
| Nov 20, 2025 | 134.00 | 135.00 | 129.00 | 135.00 | 135.00 | - | 23,300 |
| Nov 19, 2025 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 1.50% | 13,067 |
| Nov 18, 2025 | 132.00 | 135.00 | 130.00 | 133.00 | 127.50 | 2.31% | 57,176 |
| Nov 17, 2025 | 134.00 | 134.00 | 127.00 | 130.00 | 124.62 | -3.70% | 64,024 |
| Nov 14, 2025 | 127.00 | 135.00 | 127.00 | 135.00 | 129.41 | 2.27% | 27,750 |
| Nov 13, 2025 | 133.00 | 135.00 | 132.00 | 132.00 | 126.54 | 3.13% | 14,194 |
| Nov 12, 2025 | 130.00 | 135.00 | 128.00 | 128.00 | 122.70 | -1.54% | 12,905 |
| Nov 11, 2025 | 125.00 | 139.00 | 124.00 | 130.00 | 124.62 | 4.84% | 207,581 |
| Nov 10, 2025 | 125.00 | 128.00 | 124.00 | 124.00 | 118.87 | -2.36% | 99,495 |
| Nov 7, 2025 | 128.00 | 128.00 | 124.00 | 127.00 | 121.75 | -0.78% | 87,625 |
| Nov 6, 2025 | 144.00 | 144.00 | 128.00 | 128.00 | 122.70 | -11.72% | 89,697 |
| Nov 5, 2025 | 119.00 | 145.00 | 118.00 | 145.00 | 139.00 | 21.85% | 135,652 |
| Nov 4, 2025 | 114.00 | 119.00 | 108.00 | 119.00 | 114.08 | 4.39% | 156,590 |
| Nov 3, 2025 | 114.00 | 114.00 | 113.00 | 114.00 | 109.28 | - | 48,161 |
| Oct 31, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 109.28 | 0.88% | 47,100 |
| Oct 30, 2025 | 111.00 | 113.00 | 110.00 | 113.00 | 108.33 | 0.89% | 128,778 |
| Oct 29, 2025 | 111.00 | 112.00 | 105.00 | 112.00 | 107.37 | 6.67% | 19,188 |
| Oct 28, 2025 | 109.00 | 112.00 | 105.00 | 105.00 | 100.66 | -5.41% | 93,033 |
| Oct 27, 2025 | 113.00 | 113.00 | 111.00 | 111.00 | 106.41 | -1.77% | 23,655 |
| Oct 24, 2025 | 108.33 | 108.33 | 108.33 | 113.00 | 108.33 | - | - |
| Oct 23, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 108.33 | 8.65% | 50,118 |
| Oct 22, 2025 | 113.00 | 113.00 | 96.00 | 104.00 | 99.70 | -4.59% | 57,229 |
| Oct 21, 2025 | 104.00 | 109.00 | 96.00 | 109.00 | 104.49 | 9.00% | 138,921 |
| Oct 20, 2025 | 105.00 | 105.00 | 100.00 | 100.00 | 95.86 | -3.85% | 27,496 |
| Oct 17, 2025 | 97.00 | 104.00 | 97.00 | 104.00 | 99.70 | 2.97% | 43,954 |
| Oct 16, 2025 | 95.00 | 101.00 | 95.00 | 101.00 | 96.82 | 1.00% | 49,511 |
| Oct 15, 2025 | 110.00 | 110.00 | 100.00 | 100.00 | 95.86 | -4.76% | 4,121 |
| Oct 14, 2025 | 110.00 | 110.00 | 105.00 | 105.00 | 100.66 | -7.08% | 36,096 |
| Oct 13, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 108.33 | - | 4,400 |
| Oct 10, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 108.33 | - | 48 |
| Oct 9, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 108.33 | - | 875 |
| Oct 8, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 108.33 | 3.67% | 1,315 |
| Oct 7, 2025 | 102.00 | 110.00 | 102.00 | 109.00 | 104.49 | 6.86% | 42,033 |
| Oct 6, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 97.78 | 7.37% | 13,151 |
| Oct 3, 2025 | 102.00 | 102.00 | 95.00 | 95.00 | 91.07 | -4.04% | 42,193 |
| Oct 2, 2025 | 102.00 | 102.00 | 99.00 | 99.00 | 94.90 | -4.81% | 163,891 |
| Oct 1, 2025 | 102.00 | 105.00 | 102.00 | 104.00 | 99.70 | 4.00% | 50,964 |
| Sep 30, 2025 | 105.00 | 105.00 | 100.00 | 100.00 | 95.86 | -3.85% | 223,030 |
| Sep 29, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 99.70 | 5.05% | 42,580 |
| Sep 26, 2025 | 104.00 | 104.00 | 99.00 | 99.00 | 94.90 | -1.98% | 68,492 |
| Sep 25, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 96.82 | 1.00% | 21,000 |
| Sep 23, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 95.86 | 1.01% | 10,550 |
| Sep 22, 2025 | 99.00 | 105.00 | 99.00 | 99.00 | 94.90 | -4.81% | 661,455 |
| Sep 19, 2025 | 104.00 | 104.00 | 100.00 | 104.00 | 99.70 | - | 12,741 |