Finbond Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 85.000 | 86.000 | 83.000 | 86.000 | 86.000 | 124,906 |
| 2026-07-17 | 84.000 | 85.000 | 80.000 | 80.000 | 80.000 | 39,439 |
| 2026-07-16 | 89.000 | 90.000 | 80.000 | 90.000 | 90.000 | 41,571 |
| 2026-07-15 | 83.000 | 89.000 | 80.000 | 89.000 | 89.000 | 404,824 |
| 2026-07-14 | 85.000 | 89.000 | 85.000 | 88.000 | 88.000 | 142,199 |
| 2026-07-13 | 89.000 | 89.000 | 80.000 | 89.000 | 89.000 | 3,080 |
| 2026-07-10 | 90.000 | 90.000 | 84.000 | 89.000 | 89.000 | 79,489 |
| 2026-07-09 | 90.000 | 90.000 | 85.000 | 85.000 | 85.000 | 100,124 |
| 2026-07-08 | 90.000 | 90.000 | 88.000 | 90.000 | 90.000 | 107,000 |
| 2026-07-07 | 94.000 | 94.000 | 85.000 | 85.000 | 85.000 | 391,473 |
| 2026-07-06 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 10,000 |
| 2026-07-03 | 94.000 | 94.000 | 90.000 | 94.000 | 94.000 | 517,502 |
| 2026-07-02 | 94.000 | 94.000 | 92.000 | 92.000 | 92.000 | 2,123 |
| 2026-07-01 | 96.000 | 96.000 | 89.000 | 90.000 | 90.000 | 8,897 |
| 2026-06-30 | 99.000 | 99.000 | 90.000 | 90.000 | 90.000 | 452,232 |
| 2026-06-29 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 7,000 |
| 2026-06-26 | 91.000 | 91.000 | 90.000 | 90.000 | 90.000 | 100,500 |
| 2026-06-25 | 101.00 | 101.00 | 90.000 | 90.000 | 90.000 | 27,929 |
| 2026-06-24 | 97.000 | 102.00 | 91.000 | 91.000 | 91.000 | 196,600 |
| 2026-06-23 | 103.00 | 103.00 | 91.000 | 93.000 | 93.000 | 38,395 |
| 2026-06-22 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 1,077 |
| 2026-06-19 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 958 |
| 2026-06-18 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 267,906 |
| 2026-06-17 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 600,055 |
| 2026-06-15 | 103.00 | 103.00 | 100.00 | 103.00 | 103.00 | 52,101 |
| 2026-06-12 | 99.000 | 102.00 | 99.000 | 102.00 | 102.00 | 1,998 |
| 2026-06-10 | 95.000 | 95.000 | 95.000 | 95.000 | 95.000 | 3,149 |
| 2026-06-09 | 95.000 | 102.00 | 90.000 | 90.000 | 90.000 | 75,007 |
| 2026-06-08 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 2,109 |
| 2026-06-05 | 100.00 | 102.00 | 100.00 | 101.00 | 101.00 | 7,538 |
| 2026-06-04 | 100.00 | 101.00 | 99.000 | 99.000 | 99.000 | 14,984 |
| 2026-06-03 | 90.000 | 102.00 | 90.000 | 91.000 | 91.000 | 257,047 |
| 2026-06-02 | 95.000 | 107.00 | 91.000 | 91.000 | 91.000 | 41,314 |
| 2026-06-01 | 108.00 | 108.00 | 100.00 | 100.00 | 100.00 | 20,915 |
| 2026-05-29 | 107.00 | 109.00 | 100.00 | 109.00 | 109.00 | 4,587 |
| 2026-05-28 | 100.00 | 109.00 | 100.00 | 109.00 | 109.00 | 16,216 |
| 2026-05-27 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 8,397 |
| 2026-05-26 | 112.00 | 112.00 | 99.000 | 100.00 | 100.00 | 45,856 |
| 2026-05-25 | 109.00 | 109.00 | 100.00 | 100.00 | 100.00 | 278,290 |
| 2026-05-22 | 110.00 | 113.00 | 100.00 | 100.00 | 100.00 | 349,406 |
| 2026-05-21 | 105.00 | 114.00 | 100.00 | 113.00 | 113.00 | 91,845 |
| 2026-05-20 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 10,397 |
| 2026-05-19 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 14,195 |
| 2026-05-18 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 10,002 |
| 2026-05-15 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 55,298 |
| 2026-05-14 | 113.00 | 113.00 | 101.00 | 113.00 | 113.00 | 52,473 |
| 2026-05-13 | 110.00 | 113.00 | 104.00 | 113.00 | 113.00 | 65,075 |
| 2026-05-12 | 113.00 | 113.00 | 105.00 | 105.00 | 105.00 | 12,609 |
| 2026-05-11 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 8,766 |
| 2026-05-08 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 211,093 |
| 2026-05-07 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 16,013 |
| 2026-05-06 | 106.00 | 108.00 | 95.000 | 108.00 | 108.00 | 106,416 |
| 2026-05-05 | 107.00 | 109.00 | 100.00 | 100.00 | 100.00 | 50,240 |
| 2026-05-04 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 4,897 |
| 2026-04-30 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 897 |
| 2026-04-29 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 960 |
| 2026-04-28 | 105.00 | 109.00 | 105.00 | 109.00 | 109.00 | 856,452 |
| 2026-04-24 | 105.00 | 105.00 | 98.000 | 105.00 | 105.00 | 8,487 |
| 2026-04-23 | 105.00 | 105.00 | 98.000 | 105.00 | 105.00 | 199,210 |
| 2026-04-22 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 8,868 |
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.