Finbond Group Limited FGL
JSE · South Africa · Finance
ZAc 77.00-3.00 (-3.75%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 77.00 | -3.75% | ZAc 77.00 | ZAc 77.00 | ZAc 77.00 | 32.66K |
| 2026-09-30 | ZAc 80.00 | +5.26% | ZAc 81.00 | ZAc 81.00 | ZAc 80.00 | 2.45K |
| 2026-09-29 | ZAc 76.00 | -1.30% | ZAc 81.00 | ZAc 82.00 | ZAc 76.00 | 124.86K |
| 2026-09-28 | ZAc 77.00 | -6.10% | ZAc 80.00 | ZAc 79.00 | ZAc 77.00 | 24.26K |
| 2026-09-25 | ZAc 82.00 | +6.49% | ZAc 82.00 | ZAc 82.00 | ZAc 82.00 | 1.20K |
| 2026-09-23 | ZAc 77.00 | -2.53% | ZAc 82.00 | ZAc 82.00 | ZAc 77.00 | 14.71K |
| 2026-09-22 | ZAc 79.00 | -3.66% | ZAc 81.00 | ZAc 81.00 | ZAc 79.00 | 19.56K |
| 2026-09-21 | ZAc 82.00 | +10.81% | ZAc 75.00 | ZAc 82.00 | ZAc 74.00 | 44.66K |
| 2026-09-18 | ZAc 74.00 | 0.00% | ZAc 74.00 | ZAc 74.00 | ZAc 74.00 | 0 |
| 2026-09-17 | ZAc 74.00 | +2.78% | ZAc 72.00 | ZAc 82.00 | ZAc 72.00 | 3.12K |
| 2026-09-16 | ZAc 72.00 | -1.37% | ZAc 72.00 | ZAc 72.00 | ZAc 72.00 | 500 |
| 2026-09-15 | ZAc 73.00 | -10.98% | ZAc 81.00 | ZAc 81.00 | ZAc 71.00 | 10.61K |
| 2026-09-14 | ZAc 82.00 | 0.00% | ZAc 82.00 | ZAc 82.00 | ZAc 82.00 | 17.92K |
| 2026-09-11 | ZAc 82.00 | +2.50% | ZAc 82.00 | ZAc 82.00 | ZAc 82.00 | 9.28K |
| 2026-09-10 | ZAc 80.00 | -2.44% | ZAc 80.00 | ZAc 82.00 | ZAc 80.00 | 32.42K |
| 2026-09-09 | ZAc 82.00 | +7.89% | ZAc 79.00 | ZAc 82.00 | ZAc 79.00 | 1.24K |
| 2026-09-08 | ZAc 76.00 | -7.32% | ZAc 82.00 | ZAc 82.00 | ZAc 71.00 | 6.31K |
| 2026-09-07 | ZAc 82.00 | 0.00% | ZAc 82.00 | ZAc 82.00 | ZAc 79.00 | 22.41K |
| 2026-09-04 | ZAc 82.00 | 0.00% | ZAc 85.00 | ZAc 85.00 | ZAc 82.00 | 3.88K |
| 2026-09-03 | ZAc 82.00 | -1.20% | ZAc 83.00 | ZAc 83.00 | ZAc 79.00 | 192.96K |
| 2026-09-02 | ZAc 83.00 | +3.75% | ZAc 85.00 | ZAc 85.00 | ZAc 83.00 | 3.78K |
| 2026-09-01 | ZAc 80.00 | -2.44% | ZAc 85.00 | ZAc 85.00 | ZAc 79.00 | 9.62K |
| 2026-08-31 | ZAc 82.00 | +2.50% | ZAc 84.00 | ZAc 85.00 | ZAc 82.00 | 20.37K |
| 2026-08-28 | ZAc 80.00 | +6.67% | ZAc 80.00 | ZAc 80.00 | ZAc 71.00 | 259.08K |
| 2026-08-27 | ZAc 75.00 | -10.71% | ZAc 81.00 | ZAc 81.00 | ZAc 75.00 | 20.21K |
| 2026-08-26 | ZAc 84.00 | +10.53% | ZAc 82.00 | ZAc 84.00 | ZAc 82.00 | 13.01K |
| 2026-08-25 | ZAc 76.00 | -3.80% | ZAc 84.00 | ZAc 84.00 | ZAc 76.00 | 5.01K |
| 2026-08-24 | ZAc 79.00 | -3.66% | ZAc 85.00 | ZAc 85.00 | ZAc 79.00 | 63.99K |
| 2026-08-21 | ZAc 82.00 | -3.53% | ZAc 84.00 | ZAc 84.00 | ZAc 82.00 | 2.38K |
| 2026-08-20 | ZAc 85.00 | +3.66% | ZAc 80.00 | ZAc 85.00 | ZAc 80.00 | 1.26K |
| 2026-08-19 | ZAc 82.00 | -4.65% | ZAc 82.00 | ZAc 82.00 | ZAc 82.00 | 149 |
| 2026-08-18 | ZAc 86.00 | +4.88% | ZAc 84.00 | ZAc 86.00 | ZAc 81.00 | 30.28K |
| 2026-08-17 | ZAc 82.00 | -3.53% | ZAc 86.00 | ZAc 86.00 | ZAc 82.00 | 5.76K |
| 2026-08-14 | ZAc 85.00 | -3.41% | ZAc 84.00 | ZAc 85.00 | ZAc 84.00 | 2.34K |
| 2026-08-13 | ZAc 88.00 | +8.64% | ZAc 81.00 | ZAc 88.00 | ZAc 81.00 | 40.98K |
| 2026-08-12 | ZAc 81.00 | -1.22% | ZAc 88.00 | ZAc 88.00 | ZAc 81.00 | 3.34K |
| 2026-08-11 | ZAc 82.00 | -6.82% | ZAc 82.00 | ZAc 82.00 | ZAc 82.00 | 1.03K |
| 2026-08-07 | ZAc 88.00 | +4.76% | ZAc 86.00 | ZAc 88.00 | ZAc 80.00 | 85.35K |
| 2026-08-06 | ZAc 84.00 | +3.70% | ZAc 88.00 | ZAc 88.00 | ZAc 84.00 | 2.30K |
| 2026-08-05 | ZAc 81.00 | -8.99% | ZAc 81.00 | ZAc 81.00 | ZAc 81.00 | 103 |
| 2026-08-04 | ZAc 89.00 | 0.00% | ZAc 89.00 | ZAc 89.00 | ZAc 89.00 | 1.11K |
| 2026-08-03 | ZAc 89.00 | 0.00% | ZAc 89.00 | ZAc 89.00 | ZAc 89.00 | 0 |
| 2026-07-31 | ZAc 89.00 | 0.00% | ZAc 89.00 | ZAc 89.00 | ZAc 89.00 | 0 |
| 2026-07-30 | ZAc 89.00 | -1.11% | ZAc 81.00 | ZAc 89.00 | ZAc 81.00 | 5.81K |
| 2026-07-29 | ZAc 90.00 | +11.11% | ZAc 85.00 | ZAc 90.00 | ZAc 85.00 | 79.96K |
| 2026-07-28 | ZAc 81.00 | -8.99% | ZAc 81.00 | ZAc 81.00 | ZAc 81.00 | 28.43K |
| 2026-07-27 | ZAc 89.00 | +4.71% | ZAc 82.00 | ZAc 89.00 | ZAc 81.00 | 51.09K |
| 2026-07-24 | ZAc 85.00 | +1.19% | ZAc 85.00 | ZAc 89.00 | ZAc 85.00 | 48.55K |
| 2026-07-23 | ZAc 84.00 | 0.00% | ZAc 84.00 | ZAc 84.00 | ZAc 84.00 | 15.00K |
| 2026-07-22 | ZAc 84.00 | +5.00% | ZAc 78.00 | ZAc 84.00 | ZAc 78.00 | 119.40K |
| 2026-07-21 | ZAc 80.00 | -6.98% | ZAc 80.00 | ZAc 86.00 | ZAc 80.00 | 87.90K |
| 2026-07-20 | ZAc 86.00 | +7.50% | ZAc 85.00 | ZAc 86.00 | ZAc 83.00 | 124.91K |
| 2026-07-17 | ZAc 80.00 | -11.11% | ZAc 84.00 | ZAc 85.00 | ZAc 80.00 | 39.44K |
| 2026-07-16 | ZAc 90.00 | +1.12% | ZAc 89.00 | ZAc 90.00 | ZAc 80.00 | 41.57K |
| 2026-07-15 | ZAc 89.00 | +1.14% | ZAc 83.00 | ZAc 89.00 | ZAc 80.00 | 404.82K |
| 2026-07-14 | ZAc 88.00 | -1.12% | ZAc 85.00 | ZAc 89.00 | ZAc 85.00 | 142.20K |
| 2026-07-13 | ZAc 89.00 | 0.00% | ZAc 89.00 | ZAc 89.00 | ZAc 80.00 | 3.08K |
| 2026-07-10 | ZAc 89.00 | +4.71% | ZAc 90.00 | ZAc 89.00 | ZAc 84.00 | 79.49K |
| 2026-07-09 | ZAc 85.00 | -5.56% | ZAc 90.00 | ZAc 90.00 | ZAc 85.00 | 100.12K |
| 2026-07-08 | ZAc 90.00 | +5.88% | ZAc 90.00 | ZAc 90.00 | ZAc 88.00 | 107.00K |
| 2026-07-07 | ZAc 85.00 | -9.57% | ZAc 94.00 | ZAc 94.00 | ZAc 85.00 | 391.47K |
| 2026-07-06 | ZAc 94.00 | 0.00% | ZAc 94.00 | ZAc 94.00 | ZAc 94.00 | 0 |
| 2026-07-03 | ZAc 94.00 | +2.17% | ZAc 94.00 | ZAc 94.00 | ZAc 90.00 | 517.50K |
| 2026-07-02 | ZAc 92.00 | +2.22% | ZAc 94.00 | ZAc 94.00 | ZAc 92.00 | 2.12K |
| 2026-07-01 | ZAc 90.00 | 0.00% | ZAc 96.00 | ZAc 96.00 | ZAc 89.00 | 8.90K |
| 2026-06-30 | ZAc 90.00 | -8.16% | ZAc 99.00 | ZAc 99.00 | ZAc 90.00 | 452.23K |
| 2026-06-29 | ZAc 98.00 | +8.89% | ZAc 98.00 | ZAc 98.00 | ZAc 98.00 | 7.00K |
| 2026-06-26 | ZAc 90.00 | 0.00% | ZAc 91.00 | ZAc 91.00 | ZAc 90.00 | 100.50K |
| 2026-06-25 | ZAc 90.00 | -1.10% | ZAc 101.00 | ZAc 99.00 | ZAc 90.00 | 27.93K |
| 2026-06-24 | ZAc 91.00 | -2.15% | ZAc 97.00 | ZAc 102.00 | ZAc 91.00 | 196.60K |
| 2026-06-23 | ZAc 93.00 | -8.82% | ZAc 103.00 | ZAc 103.00 | ZAc 91.00 | 38.40K |
| 2026-06-22 | ZAc 102.00 | -0.97% | ZAc 103.00 | ZAc 102.00 | ZAc 102.00 | 1.08K |
| 2026-06-19 | ZAc 103.00 | 0.00% | ZAc 103.00 | ZAc 103.00 | ZAc 103.00 | 958 |
| 2026-06-18 | ZAc 103.00 | +1.98% | ZAc 100.00 | ZAc 103.00 | ZAc 100.00 | 267.91K |
| 2026-06-17 | ZAc 101.00 | -1.94% | ZAc 103.00 | ZAc 101.00 | ZAc 100.00 | 600.06K |
| 2026-06-15 | ZAc 103.00 | +0.98% | ZAc 103.00 | ZAc 102.00 | ZAc 100.00 | 52.10K |
| 2026-06-12 | ZAc 102.00 | +7.37% | ZAc 99.00 | ZAc 102.00 | ZAc 99.00 | 2.00K |
| 2026-06-11 | ZAc 95.00 | 0.00% | ZAc 95.00 | ZAc 95.00 | ZAc 95.00 | 0 |
| 2026-06-10 | ZAc 95.00 | +5.56% | ZAc 95.00 | ZAc 95.00 | ZAc 95.00 | 3.15K |
| 2026-06-09 | ZAc 90.00 | -9.09% | ZAc 95.00 | ZAc 102.00 | ZAc 90.00 | 75.01K |
| 2026-06-08 | ZAc 99.00 | -1.98% | ZAc 102.00 | ZAc 102.00 | ZAc 99.00 | 2.11K |
| 2026-06-05 | ZAc 101.00 | +2.02% | ZAc 100.00 | ZAc 102.00 | ZAc 100.00 | 7.54K |
| 2026-06-04 | ZAc 99.00 | +8.79% | ZAc 100.00 | ZAc 101.00 | ZAc 99.00 | 14.98K |
| 2026-06-03 | ZAc 91.00 | 0.00% | ZAc 90.00 | ZAc 102.00 | ZAc 90.00 | 257.05K |
| 2026-06-02 | ZAc 91.00 | -9.00% | ZAc 95.00 | ZAc 107.00 | ZAc 91.00 | 41.31K |
| 2026-06-01 | ZAc 100.00 | -8.26% | ZAc 108.00 | ZAc 100.00 | ZAc 100.00 | 20.92K |
| 2026-05-29 | ZAc 109.00 | 0.00% | ZAc 107.00 | ZAc 109.00 | ZAc 100.00 | 4.59K |
| 2026-05-28 | ZAc 109.00 | +10.10% | ZAc 100.00 | ZAc 109.00 | ZAc 100.00 | 16.22K |
| 2026-05-27 | ZAc 99.00 | -1.00% | ZAc 99.00 | ZAc 99.00 | ZAc 99.00 | 8.40K |
| 2026-05-26 | ZAc 100.00 | 0.00% | ZAc 112.00 | ZAc 112.00 | ZAc 99.00 | 45.86K |