Finbond Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-25 | 48.000 | 65.000 | 48.000 | 65.000 | 65.000 | 78,677 |
| 2022-02-24 | 64.000 | 64.000 | 61.000 | 61.000 | 61.000 | 150,076 |
| 2022-02-23 | 55.000 | 67.000 | 55.000 | 64.000 | 64.000 | 344,116 |
| 2022-02-22 | 86.000 | 86.000 | 51.000 | 54.000 | 54.000 | 13,057,875 |
| 2022-02-21 | 93.000 | 95.000 | 65.000 | 70.000 | 70.000 | 5,707,490 |
| 2022-02-17 | 94.000 | 94.000 | 93.000 | 93.000 | 93.000 | 100,001 |
| 2022-02-16 | 100.00 | 100.00 | 93.000 | 93.000 | 93.000 | 42,763 |
| 2022-02-15 | 100.00 | 100.00 | 93.000 | 100.00 | 100.00 | 63,749 |
| 2022-02-14 | 100.00 | 100.00 | 93.000 | 93.000 | 93.000 | 46,953 |
| 2022-02-11 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 8,400 |
| 2022-02-10 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 33,432 |
| 2022-02-09 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 9,730 |
| 2022-02-08 | 97.000 | 100.00 | 93.000 | 100.00 | 100.00 | 31,810 |
| 2022-02-03 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5,228 |
| 2022-02-02 | 98.000 | 98.000 | 97.000 | 97.000 | 97.000 | 230 |
| 2022-02-01 | 92.000 | 98.000 | 92.000 | 98.000 | 98.000 | 58,370 |
| 2022-01-31 | 93.000 | 93.000 | 92.000 | 92.000 | 92.000 | 416,291 |
| 2022-01-28 | 91.000 | 93.000 | 91.000 | 93.000 | 93.000 | 6,208 |
| 2022-01-27 | 88.000 | 93.000 | 85.000 | 93.000 | 93.000 | 386,079 |
| 2022-01-26 | 95.000 | 95.000 | 91.000 | 93.000 | 93.000 | 53,067 |
| 2022-01-25 | 95.000 | 95.000 | 91.000 | 95.000 | 95.000 | 66,615 |
| 2022-01-24 | 95.000 | 95.000 | 91.000 | 95.000 | 95.000 | 36,334 |
| 2022-01-21 | 98.000 | 98.000 | 94.000 | 98.000 | 98.000 | 31,239 |
| 2022-01-20 | 98.000 | 100.00 | 98.000 | 98.000 | 98.000 | 75,000 |
| 2022-01-19 | 92.000 | 100.00 | 91.000 | 99.000 | 99.000 | 51,025 |
| 2022-01-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 82,353 |
| 2022-01-17 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 100,000 |
| 2022-01-14 | 95.000 | 100.00 | 95.000 | 100.00 | 100.00 | 137,672 |
| 2022-01-13 | 94.000 | 100.00 | 90.000 | 95.000 | 95.000 | 179,842 |
| 2022-01-12 | 100.00 | 100.00 | 95.000 | 95.000 | 95.000 | 82,796 |
| 2022-01-11 | 100.00 | 100.00 | 95.000 | 100.00 | 100.00 | 9,642 |
| 2022-01-10 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 50,969 |
| 2022-01-06 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 62 |
| 2022-01-05 | 100.00 | 100.00 | 99.000 | 99.000 | 99.000 | 18,614 |
| 2022-01-04 | 91.000 | 100.00 | 91.000 | 100.00 | 100.00 | 51,931 |
| 2022-01-03 | 99.000 | 100.00 | 99.000 | 99.000 | 99.000 | 191,068 |
| 2021-12-31 | 91.000 | 99.000 | 91.000 | 99.000 | 99.000 | 21,735 |
| 2021-12-29 | 90.000 | 99.000 | 90.000 | 99.000 | 99.000 | 6,393 |
| 2021-12-28 | 100.00 | 100.00 | 91.000 | 100.00 | 100.00 | 8,441 |
| 2021-12-24 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 6,233 |
| 2021-12-23 | 100.00 | 100.00 | 92.000 | 95.000 | 95.000 | 52,009 |
| 2021-12-22 | 99.000 | 99.000 | 92.000 | 92.000 | 92.000 | 9,333 |
| 2021-12-21 | 100.00 | 100.00 | 98.000 | 100.00 | 100.00 | 20,520 |
| 2021-12-20 | 100.00 | 105.00 | 100.00 | 100.00 | 100.00 | 90,010 |
| 2021-12-17 | 99.000 | 100.00 | 91.000 | 100.00 | 100.00 | 35,916 |
| 2021-12-15 | 93.000 | 93.000 | 90.000 | 90.000 | 90.000 | 35,884 |
| 2021-12-14 | 97.000 | 97.000 | 95.000 | 95.000 | 95.000 | 208,151 |
| 2021-12-13 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 149,019 |
| 2021-12-10 | 98.000 | 100.00 | 98.000 | 98.000 | 98.000 | 24,018 |
| 2021-12-09 | 115.00 | 115.00 | 97.000 | 97.000 | 97.000 | 25,830 |
| 2021-12-08 | 110.00 | 115.00 | 99.000 | 99.000 | 99.000 | 3,592 |
| 2021-12-07 | 100.00 | 119.00 | 100.00 | 103.00 | 103.00 | 33,830 |
| 2021-12-06 | 98.000 | 101.00 | 98.000 | 100.00 | 100.00 | 145,523 |
| 2021-12-03 | 102.00 | 116.00 | 97.000 | 97.000 | 97.000 | 82,881 |
| 2021-12-02 | 91.000 | 119.00 | 91.000 | 97.000 | 97.000 | 290,491 |
| 2021-12-01 | 118.00 | 118.00 | 85.000 | 85.000 | 85.000 | 11,045 |
| 2021-11-30 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 10,101 |
| 2021-11-29 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 40,237 |
| 2021-11-26 | 110.00 | 111.00 | 106.00 | 106.00 | 106.00 | 42,495 |
| 2021-11-25 | 111.00 | 112.00 | 85.000 | 110.00 | 110.00 | 64,260 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-31 | 1.5500 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.