Finbond Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 124.00 | 124.00 | 119.00 | 123.00 | 123.00 | 33,196 |
| 2026-01-19 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 22,920 |
| 2026-01-16 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | 6,566 |
| 2026-01-15 | 125.00 | 129.00 | 119.00 | 125.00 | 125.00 | 74,774 |
| 2026-01-14 | 129.00 | 129.00 | 124.00 | 124.00 | 124.00 | 24,500 |
| 2026-01-13 | 128.00 | 128.00 | 120.00 | 120.00 | 120.00 | 107,091 |
| 2026-01-12 | 126.00 | 136.00 | 125.00 | 125.00 | 125.00 | 292,050 |
| 2026-01-09 | 122.00 | 122.00 | 119.00 | 122.00 | 122.00 | 26,441 |
| 2026-01-08 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | 11,587 |
| 2026-01-07 | 125.00 | 125.00 | 118.00 | 125.00 | 125.00 | 28,035 |
| 2026-01-06 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 4,854 |
| 2026-01-05 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 14,824 |
| 2026-01-02 | 125.00 | 125.00 | 119.00 | 119.00 | 119.00 | 38,404 |
| 2025-12-30 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 33,411 |
| 2025-12-29 | 125.00 | 125.00 | 120.00 | 123.00 | 123.00 | 21,722 |
| 2025-12-24 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 17,788 |
| 2025-12-23 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 21,144 |
| 2025-12-22 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 12,000 |
| 2025-12-19 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 1,786 |
| 2025-12-18 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 30,000 |
| 2025-12-17 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 13,442 |
| 2025-12-15 | 125.00 | 125.00 | 120.00 | 125.00 | 125.00 | 49,265 |
| 2025-12-12 | 124.00 | 125.00 | 120.00 | 125.00 | 125.00 | 46,494 |
| 2025-12-11 | 124.00 | 124.00 | 119.00 | 119.00 | 119.00 | 167,412 |
| 2025-12-10 | 124.00 | 125.00 | 120.00 | 125.00 | 125.00 | 173,295 |
| 2025-12-09 | 124.00 | 125.00 | 124.00 | 124.00 | 124.00 | 86,588 |
| 2025-12-08 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 152,800 |
| 2025-12-05 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 211,850 |
| 2025-12-04 | 120.00 | 125.00 | 119.00 | 125.00 | 125.00 | 117,286 |
| 2025-12-03 | 117.00 | 128.00 | 117.00 | 119.00 | 119.00 | 67,680 |
| 2025-12-02 | 130.00 | 130.00 | 121.00 | 121.00 | 121.00 | 1,471 |
| 2025-12-01 | 120.00 | 128.00 | 120.00 | 127.00 | 127.00 | 611,186 |
| 2025-11-28 | 135.00 | 135.00 | 110.00 | 115.00 | 115.00 | 1,415,581 |
| 2025-11-27 | 134.00 | 136.00 | 125.00 | 136.00 | 136.00 | 200,330 |
| 2025-11-26 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | 36,325 |
| 2025-11-25 | 130.00 | 134.00 | 124.00 | 129.00 | 129.00 | 182,475 |
| 2025-11-24 | 133.00 | 134.00 | 126.00 | 128.00 | 128.00 | 151,815 |
| 2025-11-21 | 135.00 | 135.00 | 126.00 | 133.00 | 133.00 | 171,128 |
| 2025-11-20 | 134.00 | 135.00 | 129.00 | 135.00 | 135.00 | 60,800 |
| 2025-11-19 | 135.00 | 136.00 | 133.00 | 135.00 | 135.00 | 13,067 |
| 2025-11-18 | 132.00 | 135.00 | 130.00 | 133.00 | 133.00 | 57,176 |
| 2025-11-17 | 134.00 | 134.00 | 127.00 | 130.00 | 130.00 | 64,024 |
| 2025-11-14 | 127.00 | 135.00 | 127.00 | 135.00 | 135.00 | 27,750 |
| 2025-11-13 | 133.00 | 135.00 | 132.00 | 132.00 | 132.00 | 14,194 |
| 2025-11-12 | 130.00 | 135.00 | 128.00 | 128.00 | 128.00 | 12,905 |
| 2025-11-11 | 125.00 | 139.00 | 124.00 | 130.00 | 130.00 | 207,581 |
| 2025-11-10 | 125.00 | 128.00 | 124.00 | 124.00 | 124.00 | 99,495 |
| 2025-11-07 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 87,625 |
| 2025-11-06 | 144.00 | 144.00 | 128.00 | 128.00 | 128.00 | 89,697 |
| 2025-11-05 | 119.00 | 145.00 | 118.00 | 145.00 | 145.00 | 135,652 |
| 2025-11-04 | 114.00 | 119.00 | 108.00 | 119.00 | 119.00 | 156,590 |
| 2025-11-03 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 48,161 |
| 2025-10-31 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 47,100 |
| 2025-10-30 | 111.00 | 113.00 | 110.00 | 113.00 | 113.00 | 128,778 |
| 2025-10-29 | 111.00 | 112.00 | 105.00 | 112.00 | 112.00 | 19,188 |
| 2025-10-28 | 109.00 | 112.00 | 105.00 | 105.00 | 105.00 | 93,033 |
| 2025-10-27 | 113.00 | 113.00 | 111.00 | 111.00 | 111.00 | 23,655 |
| 2025-10-23 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 50,118 |
| 2025-10-22 | 113.00 | 113.00 | 96.000 | 104.00 | 104.00 | 57,229 |
| 2025-10-21 | 104.00 | 109.00 | 96.000 | 109.00 | 109.00 | 138,921 |
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.