Finbond Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 126.00 | 126.00 | 110.00 | 110.00 | 110.00 | 6,365 |
| 2021-11-23 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 2,094 |
| 2021-11-22 | 116.00 | 129.00 | 110.00 | 129.00 | 129.00 | 31,034 |
| 2021-11-16 | 140.00 | 140.00 | 116.00 | 134.00 | 134.00 | 52,691 |
| 2021-11-15 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 25,052 |
| 2021-11-11 | 130.00 | 136.00 | 130.00 | 136.00 | 136.00 | 25,373 |
| 2021-11-10 | 132.00 | 132.00 | 130.00 | 130.00 | 130.00 | 99,451 |
| 2021-11-09 | 132.00 | 143.00 | 131.00 | 132.00 | 132.00 | 41,335 |
| 2021-11-08 | 145.00 | 145.00 | 132.00 | 142.00 | 142.00 | 9,969 |
| 2021-11-04 | 131.00 | 145.00 | 130.00 | 142.00 | 142.00 | 37,993 |
| 2021-10-29 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 2,756 |
| 2021-10-27 | 147.00 | 147.00 | 132.00 | 147.00 | 147.00 | 4,531 |
| 2021-10-26 | 148.00 | 149.00 | 132.00 | 149.00 | 149.00 | 30,545 |
| 2021-10-21 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1,295 |
| 2021-10-20 | 131.00 | 147.00 | 131.00 | 147.00 | 147.00 | 2,325 |
← NewerPage 20 of 20 · 1,155 trading days
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.