Finbond Group Limited (FGL.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 02:56PM SAST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 08 May 2024 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | 1,467,362 |
| 07 May 2024 | 42.00 | 44.00 | 41.00 | 42.00 | 42.00 | 1,435,966 |
| 06 May 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 211,029 |
| 03 May 2024 | 44.00 | 44.00 | 41.00 | 42.00 | 42.00 | 1,816,752 |
| 02 May 2024 | 44.00 | 44.00 | 42.00 | 42.00 | 42.00 | 118,766 |
| 30 Apr 2024 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | 145,600 |
| 29 Apr 2024 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 199,805 |
| 26 Apr 2024 | 42.00 | 44.00 | 40.00 | 40.00 | 40.00 | 120,351 |
| 25 Apr 2024 | 40.00 | 43.00 | 38.00 | 43.00 | 43.00 | 2,201,461 |
| 24 Apr 2024 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 979,411 |
| 23 Apr 2024 | 45.00 | 45.00 | 40.00 | 40.00 | 40.00 | 1,206,156 |
| 22 Apr 2024 | 43.00 | 43.00 | 40.00 | 40.00 | 40.00 | 1,816,604 |
| 19 Apr 2024 | 44.00 | 45.00 | 43.00 | 43.00 | 43.00 | 176,607 |
| 18 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 17 Apr 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 189,695 |
| 16 Apr 2024 | 47.00 | 47.00 | 45.00 | 45.00 | 45.00 | 84,413 |
| 15 Apr 2024 | 43.00 | 47.00 | 43.00 | 47.00 | 47.00 | 162,801 |
| 12 Apr 2024 | 48.00 | 48.00 | 43.00 | 43.00 | 43.00 | 47,234 |
| 11 Apr 2024 | 43.00 | 49.00 | 43.00 | 49.00 | 49.00 | 98,086 |
| 10 Apr 2024 | 49.00 | 49.00 | 43.00 | 43.00 | 43.00 | 94,409 |
| 09 Apr 2024 | 45.00 | 45.00 | 41.00 | 45.00 | 45.00 | 105,955 |
| 08 Apr 2024 | 41.00 | 45.00 | 41.00 | 45.00 | 45.00 | 245,000 |
| 05 Apr 2024 | 39.00 | 41.00 | 37.00 | 41.00 | 41.00 | 228,802 |
| 04 Apr 2024 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | 72,000 |
| 03 Apr 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 32,345 |
| 02 Apr 2024 | 40.00 | 41.00 | 39.00 | 41.00 | 41.00 | 361,434 |
| 28 Mar 2024 | 36.00 | 39.00 | 39.00 | 39.00 | 39.00 | 38,424 |
| 27 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 26 Mar 2024 | 39.00 | 39.00 | 36.00 | 39.00 | 39.00 | 11,890 |
| 25 Mar 2024 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | 397,588 |
| 22 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2,000 |
| 20 Mar 2024 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | 18,500 |
| 19 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 18 Mar 2024 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | 61,042 |
| 15 Mar 2024 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 33,699 |
| 14 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1,000 |
| 13 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 6,325 |
| 12 Mar 2024 | 39.00 | 40.00 | 35.00 | 40.00 | 40.00 | 28,805 |
| 11 Mar 2024 | 42.00 | 42.00 | 34.00 | 35.00 | 35.00 | 178,750 |
| 08 Mar 2024 | 40.00 | 42.00 | 38.00 | 38.00 | 38.00 | 354,198 |
| 07 Mar 2024 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 586,707 |
| 06 Mar 2024 | 38.00 | 38.00 | 32.00 | 38.00 | 38.00 | 1,030,677 |
| 05 Mar 2024 | 34.00 | 37.00 | 32.00 | 36.00 | 36.00 | 666,082 |
| 04 Mar 2024 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 23,397 |
| 01 Mar 2024 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 1,003,957 |
| 29 Feb 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 193,533 |
| 28 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 450,305 |
| 27 Feb 2024 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | 350,123 |
| 26 Feb 2024 | 29.00 | 32.00 | 29.00 | 31.00 | 31.00 | 340,516 |
| 23 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 18,117,863 |
| 22 Feb 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 6,033,406 |
| 21 Feb 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 76,394 |
| 20 Feb 2024 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | 3,471,987 |
| 19 Feb 2024 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 647,187 |
| 16 Feb 2024 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 208,023 |
| 15 Feb 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2,997,772 |
| 14 Feb 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 1,467,506 |
| 13 Feb 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2,916,452 |
| 12 Feb 2024 | 30.00 | 31.00 | 30.00 | 30.00 | 30.00 | 111,783 |
| 09 Feb 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2,685,801 |
| 08 Feb 2024 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | 124,237 |
| 07 Feb 2024 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | 15,585,317 |
| 06 Feb 2024 | 30.00 | 32.00 | 30.00 | 30.00 | 30.00 | 288,233 |
| 05 Feb 2024 | 31.00 | 34.00 | 30.00 | 30.00 | 30.00 | 3,124,272 |
| 02 Feb 2024 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 1,184,132 |
| 01 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 50,000 |
| 31 Jan 2024 | 27.00 | 30.00 | 27.00 | 29.00 | 29.00 | 2,314,344 |
| 30 Jan 2024 | 30.00 | 32.00 | 26.00 | 32.00 | 32.00 | 650,904 |
| 29 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 17,527 |
| 26 Jan 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 88,144 |
| 25 Jan 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 542,341 |
| 24 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 85,333 |
| 23 Jan 2024 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | 246,998 |
| 22 Jan 2024 | 30.00 | 30.00 | 26.00 | 30.00 | 30.00 | 2,790,778 |
| 19 Jan 2024 | 30.00 | 32.00 | 29.00 | 31.00 | 31.00 | 492,999 |
| 18 Jan 2024 | 31.00 | 35.00 | 30.00 | 35.00 | 35.00 | 149,096 |
| 17 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4,000 |
| 16 Jan 2024 | 33.00 | 33.00 | 30.00 | 33.00 | 33.00 | 7,367 |
| 15 Jan 2024 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 46,443 |
| 12 Jan 2024 | 33.00 | 35.00 | 33.00 | 35.00 | 35.00 | 4,000 |
| 11 Jan 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 121,380 |
| 10 Jan 2024 | 33.00 | 36.00 | 32.00 | 35.00 | 35.00 | 85,905 |
| 09 Jan 2024 | 31.00 | 33.00 | 30.00 | 33.00 | 33.00 | 60,323 |
| 08 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 05 Jan 2024 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | 53,590 |
| 04 Jan 2024 | 33.00 | 34.00 | 32.00 | 32.00 | 32.00 | 65,045 |
| 03 Jan 2024 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 205,499 |
| 02 Jan 2024 | 34.00 | 39.00 | 34.00 | 34.00 | 34.00 | 126,079 |
| 29 Dec 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 400 |
| 28 Dec 2023 | 38.00 | 38.00 | 32.00 | 37.00 | 37.00 | 145,065 |
| 27 Dec 2023 | 34.00 | 40.00 | 34.00 | 34.00 | 34.00 | 130,363 |
| 22 Dec 2023 | 32.00 | 32.00 | 30.00 | 30.00 | 30.00 | 46,479 |
| 21 Dec 2023 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | 115,500 |
| 20 Dec 2023 | 32.00 | 33.00 | 30.00 | 32.00 | 32.00 | 31,096 |
| 19 Dec 2023 | 30.00 | 32.00 | 30.00 | 31.00 | 31.00 | 146,363 |
| 18 Dec 2023 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | 290,164 |
| 14 Dec 2023 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 13,575 |
| 13 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 12 Dec 2023 | 34.00 | 34.00 | 31.00 | 31.00 | 31.00 | 13,358 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.