Finbond Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 110.00 | 110.00 | 105.00 | 108.00 | 108.00 | 5,865 |
| 2026-04-20 | 114.00 | 114.00 | 108.00 | 110.00 | 110.00 | 13,033 |
| 2026-04-16 | 110.00 | 114.00 | 107.00 | 114.00 | 114.00 | 69,007 |
| 2026-04-15 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 21,900 |
| 2026-04-14 | 108.00 | 110.00 | 101.00 | 102.00 | 102.00 | 385,663 |
| 2026-04-13 | 109.00 | 109.00 | 101.00 | 101.00 | 101.00 | 136,787 |
| 2026-04-08 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 1,079 |
| 2026-04-07 | 102.00 | 113.00 | 101.00 | 113.00 | 113.00 | 38,074 |
| 2026-04-02 | 112.00 | 112.00 | 102.00 | 102.00 | 102.00 | 33,172 |
| 2026-04-01 | 113.00 | 113.00 | 107.00 | 109.00 | 109.00 | 4,823 |
| 2026-03-31 | 105.00 | 107.00 | 103.00 | 103.00 | 103.00 | 310,049 |
| 2026-03-30 | 110.00 | 114.00 | 105.00 | 114.00 | 114.00 | 72,231 |
| 2026-03-27 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | 52,735 |
| 2026-03-26 | 114.00 | 114.00 | 100.00 | 114.00 | 114.00 | 24,854 |
| 2026-03-25 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 863 |
| 2026-03-24 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | 2,431 |
| 2026-03-23 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 3,601 |
| 2026-03-20 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 2,200 |
| 2026-03-19 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | 37,985 |
| 2026-03-18 | 119.00 | 119.00 | 114.00 | 114.00 | 114.00 | 137,442 |
| 2026-03-17 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | 300,331 |
| 2026-03-16 | 118.00 | 119.00 | 116.00 | 119.00 | 119.00 | 462,772 |
| 2026-03-13 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 651,253 |
| 2026-03-12 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | 147,727 |
| 2026-03-11 | 113.00 | 118.00 | 111.00 | 111.00 | 111.00 | 924,108 |
| 2026-03-10 | 113.00 | 115.00 | 113.00 | 114.00 | 114.00 | 828,615 |
| 2026-03-09 | 113.00 | 119.00 | 113.00 | 114.00 | 114.00 | 19,912 |
| 2026-03-06 | 117.00 | 125.00 | 117.00 | 118.00 | 118.00 | 163,796 |
| 2026-03-05 | 123.00 | 124.00 | 120.00 | 124.00 | 124.00 | 714,480 |
| 2026-03-04 | 125.00 | 126.00 | 124.00 | 126.00 | 126.00 | 3,474 |
| 2026-03-03 | 124.00 | 124.00 | 115.00 | 115.00 | 115.00 | 826,803 |
| 2026-03-02 | 125.00 | 125.00 | 115.00 | 121.00 | 121.00 | 119,310 |
| 2026-02-27 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | 15,837 |
| 2026-02-26 | 119.00 | 124.00 | 115.00 | 124.00 | 124.00 | 602,378 |
| 2026-02-25 | 113.00 | 121.00 | 113.00 | 119.00 | 119.00 | 4,978 |
| 2026-02-24 | 114.00 | 116.00 | 114.00 | 115.00 | 115.00 | 84,423 |
| 2026-02-23 | 115.00 | 119.00 | 114.00 | 119.00 | 119.00 | 26,867 |
| 2026-02-20 | 113.00 | 118.00 | 113.00 | 114.00 | 114.00 | 455,891 |
| 2026-02-19 | 118.00 | 121.00 | 116.00 | 121.00 | 121.00 | 70,091 |
| 2026-02-18 | 119.00 | 124.00 | 119.00 | 119.00 | 119.00 | 92,100 |
| 2026-02-17 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 43,684 |
| 2026-02-16 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 51,192 |
| 2026-02-13 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | 102,544 |
| 2026-02-12 | 120.00 | 129.00 | 116.00 | 117.00 | 117.00 | 361,175 |
| 2026-02-11 | 118.00 | 126.00 | 116.00 | 126.00 | 126.00 | 310,377 |
| 2026-02-10 | 118.00 | 129.00 | 115.00 | 117.00 | 117.00 | 403,857 |
| 2026-02-09 | 120.00 | 125.00 | 117.00 | 125.00 | 125.00 | 105,457 |
| 2026-02-06 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 53,401 |
| 2026-02-05 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 12,500 |
| 2026-02-04 | 117.00 | 121.00 | 117.00 | 121.00 | 121.00 | 23,638 |
| 2026-02-03 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 36,004 |
| 2026-02-02 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 4,452 |
| 2026-01-30 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | 100,250 |
| 2026-01-29 | 118.00 | 122.00 | 118.00 | 122.00 | 122.00 | 105,800 |
| 2026-01-28 | 122.00 | 122.00 | 119.00 | 119.00 | 119.00 | 122,154 |
| 2026-01-27 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | 51,904 |
| 2026-01-26 | 122.00 | 122.00 | 118.00 | 121.00 | 121.00 | 46,382 |
| 2026-01-23 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2,936 |
| 2026-01-22 | 120.00 | 124.00 | 114.00 | 114.00 | 114.00 | 10,500 |
| 2026-01-21 | 117.00 | 125.00 | 117.00 | 125.00 | 125.00 | 82,789 |
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.