Finbond Group Limited (JSE:FGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 89.00
-1.00 (-1.11%)
Jul 30, 2026, 3:19 PM SAST
Finbond Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 81.00 | 89.00 | 81.00 | 89.00 | 89.00 | -1.11% | 5,806 |
| Jul 29, 2026 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | 11.11% | 79,961 |
| Jul 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -8.99% | 28,430 |
| Jul 27, 2026 | 82.00 | 89.00 | 81.00 | 89.00 | 89.00 | 4.71% | 51,089 |
| Jul 24, 2026 | 85.00 | 89.00 | 85.00 | 85.00 | 85.00 | 1.19% | 48,549 |
| Jul 23, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | 15,000 |
| Jul 22, 2026 | 78.00 | 84.00 | 78.00 | 84.00 | 84.00 | 5.00% | 119,398 |
| Jul 21, 2026 | 80.00 | 86.00 | 80.00 | 80.00 | 80.00 | -6.98% | 87,899 |
| Jul 20, 2026 | 85.00 | 86.00 | 83.00 | 86.00 | 86.00 | 7.50% | 124,906 |
| Jul 17, 2026 | 84.00 | 85.00 | 80.00 | 80.00 | 80.00 | -11.11% | 39,439 |
| Jul 16, 2026 | 89.00 | 90.00 | 80.00 | 90.00 | 90.00 | 1.12% | 41,571 |
| Jul 15, 2026 | 83.00 | 89.00 | 80.00 | 89.00 | 89.00 | 1.14% | 404,824 |
| Jul 14, 2026 | 85.00 | 89.00 | 85.00 | 88.00 | 88.00 | -1.12% | 142,199 |
| Jul 13, 2026 | 89.00 | 89.00 | 80.00 | 89.00 | 89.00 | - | 3,080 |
| Jul 10, 2026 | 90.00 | 90.00 | 84.00 | 89.00 | 89.00 | 4.71% | 79,489 |
| Jul 9, 2026 | 90.00 | 90.00 | 85.00 | 85.00 | 85.00 | -5.56% | 100,124 |
| Jul 8, 2026 | 90.00 | 90.00 | 88.00 | 90.00 | 90.00 | 5.88% | 107,000 |
| Jul 7, 2026 | 94.00 | 94.00 | 85.00 | 85.00 | 85.00 | -5.56% | 391,473 |
| Jul 6, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -4.26% | 10,000 |
| Jul 3, 2026 | 94.00 | 94.00 | 90.00 | 94.00 | 94.00 | 2.17% | 517,502 |
| Jul 2, 2026 | 94.00 | 94.00 | 92.00 | 92.00 | 92.00 | 2.22% | 2,123 |
| Jul 1, 2026 | 96.00 | 96.00 | 89.00 | 90.00 | 90.00 | - | 8,897 |
| Jun 30, 2026 | 99.00 | 99.00 | 90.00 | 90.00 | 90.00 | -8.16% | 452,232 |
| Jun 29, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 8.89% | 7,000 |
| Jun 26, 2026 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | - | 100,500 |
| Jun 25, 2026 | 101.00 | 101.00 | 90.00 | 90.00 | 90.00 | -1.10% | 27,929 |
| Jun 24, 2026 | 97.00 | 102.00 | 91.00 | 91.00 | 91.00 | -2.15% | 196,600 |
| Jun 23, 2026 | 103.00 | 103.00 | 91.00 | 93.00 | 93.00 | -8.82% | 38,395 |
| Jun 22, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 1,077 |
| Jun 19, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | 958 |
| Jun 18, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1.98% | 267,906 |
| Jun 17, 2026 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -1.94% | 600,055 |
| Jun 15, 2026 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 52,101 |
| Jun 12, 2026 | 99.00 | 102.00 | 99.00 | 102.00 | 102.00 | 7.37% | 1,998 |
| Jun 11, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Jun 10, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 10.55% | 3,149 |
| Jun 9, 2026 | 95.00 | 102.00 | 90.00 | 90.00 | 85.93 | -9.09% | 75,007 |
| Jun 8, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 94.53 | -1.98% | 2,109 |
| Jun 5, 2026 | 100.00 | 102.00 | 100.00 | 101.00 | 96.44 | 2.02% | 7,538 |
| Jun 4, 2026 | 100.00 | 101.00 | 99.00 | 99.00 | 94.53 | 8.79% | 14,984 |
| Jun 3, 2026 | 90.00 | 102.00 | 90.00 | 91.00 | 86.89 | - | 257,047 |
| Jun 2, 2026 | 95.00 | 107.00 | 91.00 | 91.00 | 86.89 | -9.00% | 41,314 |
| Jun 1, 2026 | 108.00 | 108.00 | 100.00 | 100.00 | 95.48 | -8.26% | 20,915 |
| May 29, 2026 | 107.00 | 109.00 | 100.00 | 109.00 | 104.07 | - | 4,587 |
| May 28, 2026 | 100.00 | 109.00 | 100.00 | 109.00 | 104.07 | 10.10% | 16,216 |
| May 27, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 94.53 | -1.00% | 8,397 |
| May 26, 2026 | 112.00 | 112.00 | 99.00 | 100.00 | 95.48 | - | 45,856 |
| May 25, 2026 | 109.00 | 109.00 | 100.00 | 100.00 | 95.48 | - | 278,290 |
| May 22, 2026 | 110.00 | 113.00 | 100.00 | 100.00 | 95.48 | -11.50% | 349,406 |
| May 21, 2026 | 105.00 | 114.00 | 100.00 | 113.00 | 107.89 | 5.61% | 91,845 |