Finbond Group Limited (JSE:FGL)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 120.00
-5.00 (-4.00%)
Dec 5, 2025, 3:27 PM SAST
Finbond Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -4.00% | 211,850 |
| Dec 4, 2025 | 120.00 | 125.00 | 119.00 | 125.00 | 125.00 | 5.04% | 117,286 |
| Dec 3, 2025 | 117.00 | 128.00 | 117.00 | 119.00 | 119.00 | -1.65% | 67,680 |
| Dec 2, 2025 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | -4.72% | 1,471 |
| Dec 1, 2025 | 120.00 | 128.00 | 120.00 | 127.00 | 127.00 | 10.43% | 611,186 |
| 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 |
| Sep 18, 2025 | 105.00 | 105.00 | 99.00 | 104.00 | 99.70 | 6.12% | 153,000 |
| Sep 17, 2025 | 100.00 | 100.00 | 94.00 | 98.00 | 93.95 | -2.00% | 65,258 |
| Sep 16, 2025 | 100.00 | 100.00 | 91.00 | 100.00 | 95.86 | 2.04% | 116,551 |
| Sep 15, 2025 | 105.00 | 105.00 | 98.00 | 98.00 | 93.95 | - | 5,940 |
| Sep 12, 2025 | 104.00 | 104.00 | 98.00 | 98.00 | 93.95 | -5.77% | 6,524 |
| Sep 11, 2025 | 99.00 | 105.00 | 99.00 | 104.00 | 99.70 | -2.80% | 501,886 |
| Sep 10, 2025 | 102.57 | 102.57 | 102.57 | 107.00 | 102.57 | - | - |
| Sep 9, 2025 | 107.00 | 109.00 | 99.00 | 107.00 | 102.57 | -2.73% | 520,860 |
| Sep 8, 2025 | 111.00 | 111.00 | 109.00 | 110.00 | 105.45 | 11.11% | 7,250 |
| Sep 5, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 94.90 | - | 839,686 |
| Sep 4, 2025 | 98.00 | 107.00 | 98.00 | 99.00 | 94.90 | -6.60% | 133,947 |
| Sep 3, 2025 | 106.00 | 107.00 | 106.00 | 106.00 | 101.61 | -0.93% | 44,531 |
| Sep 2, 2025 | 105.00 | 108.00 | 103.00 | 107.00 | 102.57 | -3.60% | 185,228 |
| Sep 1, 2025 | 111.00 | 111.00 | 105.00 | 111.00 | 106.41 | 6.73% | 35,745 |
| Aug 29, 2025 | 111.00 | 111.00 | 100.00 | 104.00 | 99.70 | 0.97% | 88,995 |
| Aug 28, 2025 | 110.00 | 110.00 | 103.00 | 103.00 | 98.74 | -8.04% | 187,330 |
| Aug 27, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 107.37 | -0.88% | 886 |
| Aug 26, 2025 | 112.00 | 113.00 | 109.00 | 113.00 | 108.33 | 2.73% | 38,137 |
| Aug 25, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 105.45 | -1.79% | 27,045 |
| Aug 22, 2025 | 113.00 | 113.00 | 112.00 | 112.00 | 107.37 | -0.88% | 4,300 |
| Aug 21, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 108.33 | - | 872 |
| Aug 20, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 108.33 | 4.63% | 18,000 |
| Aug 19, 2025 | 112.00 | 113.00 | 108.00 | 108.00 | 103.53 | -4.42% | 70,160 |
| Aug 18, 2025 | 113.00 | 113.00 | 110.00 | 113.00 | 108.33 | 3.67% | 31,818 |
| Aug 15, 2025 | 113.00 | 113.00 | 109.00 | 109.00 | 104.49 | -4.39% | 17,215 |
| Aug 14, 2025 | 113.00 | 114.00 | 112.00 | 114.00 | 109.28 | 0.88% | 43,741 |
| Aug 13, 2025 | 108.33 | 108.33 | 108.33 | 113.00 | 108.33 | - | - |
| Aug 12, 2025 | 114.00 | 114.00 | 112.00 | 113.00 | 108.33 | 7.62% | 83,622 |
| Aug 11, 2025 | 114.00 | 114.00 | 105.00 | 105.00 | 100.66 | -7.89% | 66,736 |
| Aug 8, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 109.28 | - | 56,819 |
| Aug 7, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 109.28 | 0.88% | 28,341 |
| Aug 6, 2025 | 110.00 | 113.00 | 110.00 | 113.00 | 108.33 | - | 875 |
| Aug 5, 2025 | 111.00 | 114.00 | 110.00 | 113.00 | 108.33 | 1.80% | 42,356 |
| Aug 4, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 106.41 | 0.91% | 1,328 |
| Aug 1, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 105.45 | -0.90% | 40,000 |
| Jul 31, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 106.41 | 2.78% | 130,092 |
| Jul 30, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 103.53 | -1.82% | 184,616 |
| Jul 29, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 105.45 | - | 49,268 |
| Jul 28, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 105.45 | - | 1,985 |
| Jul 25, 2025 | 113.00 | 113.00 | 110.00 | 110.00 | 105.45 | -3.51% | 15,000 |
| Jul 24, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 109.28 | - | 66,959 |
| Jul 23, 2025 | 109.28 | 109.28 | 109.28 | 114.00 | 109.28 | - | - |
| Jul 22, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 109.28 | - | 11,977 |
| Jul 21, 2025 | 115.00 | 115.00 | 110.00 | 114.00 | 109.28 | 3.64% | 73,454 |
| Jul 18, 2025 | 115.00 | 115.00 | 110.00 | 110.00 | 105.45 | - | 10,100 |