Finbond Group Limited (JSE:FGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 89.00
+4.00 (4.71%)
Jul 10, 2026, 3:27 PM SAST
Finbond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 102.16 | -3.60% | 10,397 |
| May 19, 2026 | 113.00 | 113.00 | 111.00 | 111.00 | 105.98 | -2.63% | 14,195 |
| May 18, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 108.85 | - | 10,002 |
| May 15, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 108.85 | 0.89% | 55,298 |
| May 14, 2026 | 113.00 | 113.00 | 101.00 | 113.00 | 107.89 | - | 52,473 |
| May 13, 2026 | 110.00 | 113.00 | 104.00 | 113.00 | 107.89 | 7.62% | 65,075 |
| May 12, 2026 | 113.00 | 113.00 | 105.00 | 105.00 | 100.25 | -7.89% | 12,609 |
| May 11, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 108.85 | 4.59% | 8,766 |
| May 8, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 104.07 | - | 211,093 |
| May 7, 2026 | 108.00 | 110.00 | 108.00 | 109.00 | 104.07 | 0.93% | 16,013 |
| May 6, 2026 | 106.00 | 108.00 | 95.00 | 108.00 | 103.12 | 8.00% | 106,416 |
| May 5, 2026 | 107.00 | 109.00 | 100.00 | 100.00 | 95.48 | -7.41% | 50,240 |
| May 4, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 103.12 | -1.82% | 4,897 |
| Apr 30, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 105.03 | - | 897 |
| Apr 29, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 105.03 | 0.92% | 960 |