Finbond Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 27,496 |
| 2025-10-17 | 97.000 | 104.00 | 97.000 | 104.00 | 104.00 | 43,954 |
| 2025-10-16 | 95.000 | 101.00 | 95.000 | 101.00 | 101.00 | 49,511 |
| 2025-10-15 | 110.00 | 110.00 | 100.00 | 100.00 | 100.00 | 4,121 |
| 2025-10-14 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 36,096 |
| 2025-10-13 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 4,400 |
| 2025-10-10 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 48 |
| 2025-10-09 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 875 |
| 2025-10-08 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 1,315 |
| 2025-10-07 | 102.00 | 110.00 | 102.00 | 109.00 | 109.00 | 42,033 |
| 2025-10-06 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 13,151 |
| 2025-10-03 | 102.00 | 102.00 | 95.000 | 95.000 | 95.000 | 42,193 |
| 2025-10-02 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 163,891 |
| 2025-10-01 | 102.00 | 105.00 | 102.00 | 104.00 | 104.00 | 50,964 |
| 2025-09-30 | 105.00 | 105.00 | 100.00 | 100.00 | 100.00 | 223,030 |
| 2025-09-29 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 42,580 |
| 2025-09-26 | 104.00 | 104.00 | 99.000 | 99.000 | 99.000 | 68,492 |
| 2025-09-25 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 21,000 |
| 2025-09-23 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 10,550 |
| 2025-09-22 | 99.000 | 105.00 | 99.000 | 99.000 | 99.000 | 661,455 |
| 2025-09-19 | 104.00 | 104.00 | 100.00 | 104.00 | 104.00 | 12,741 |
| 2025-09-18 | 105.00 | 105.00 | 99.000 | 104.00 | 104.00 | 153,000 |
| 2025-09-17 | 100.00 | 100.00 | 94.000 | 98.000 | 98.000 | 65,258 |
| 2025-09-16 | 100.00 | 100.00 | 91.000 | 100.00 | 100.00 | 116,551 |
| 2025-09-15 | 105.00 | 105.00 | 98.000 | 98.000 | 98.000 | 5,940 |
| 2025-09-12 | 104.00 | 104.00 | 98.000 | 98.000 | 98.000 | 6,524 |
| 2025-09-11 | 99.000 | 105.00 | 99.000 | 104.00 | 104.00 | 501,886 |
| 2025-09-09 | 107.00 | 109.00 | 99.000 | 107.00 | 107.00 | 520,860 |
| 2025-09-08 | 111.00 | 111.00 | 109.00 | 110.00 | 110.00 | 7,250 |
| 2025-09-05 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 839,686 |
| 2025-09-04 | 98.000 | 107.00 | 98.000 | 99.000 | 99.000 | 133,947 |
| 2025-09-03 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 44,531 |
| 2025-09-02 | 105.00 | 108.00 | 103.00 | 107.00 | 107.00 | 185,228 |
| 2025-09-01 | 111.00 | 111.00 | 105.00 | 111.00 | 111.00 | 35,745 |
| 2025-08-29 | 111.00 | 111.00 | 100.00 | 104.00 | 104.00 | 88,995 |
| 2025-08-28 | 110.00 | 110.00 | 103.00 | 103.00 | 103.00 | 187,330 |
| 2025-08-27 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 886 |
| 2025-08-26 | 112.00 | 113.00 | 109.00 | 113.00 | 113.00 | 38,137 |
| 2025-08-25 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 27,045 |
| 2025-08-22 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | 4,300 |
| 2025-08-21 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 872 |
| 2025-08-20 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 18,000 |
| 2025-08-19 | 112.00 | 113.00 | 108.00 | 108.00 | 108.00 | 70,160 |
| 2025-08-18 | 113.00 | 113.00 | 110.00 | 113.00 | 113.00 | 31,818 |
| 2025-08-15 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | 17,215 |
| 2025-08-14 | 113.00 | 114.00 | 112.00 | 114.00 | 114.00 | 43,741 |
| 2025-08-12 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 83,622 |
| 2025-08-11 | 114.00 | 114.00 | 105.00 | 105.00 | 105.00 | 66,736 |
| 2025-08-08 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 56,819 |
| 2025-08-07 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 28,341 |
| 2025-08-06 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 875 |
| 2025-08-05 | 111.00 | 114.00 | 110.00 | 113.00 | 113.00 | 42,356 |
| 2025-08-04 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 1,328 |
| 2025-08-01 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 40,000 |
| 2025-07-31 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 130,092 |
| 2025-07-30 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 184,616 |
| 2025-07-29 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 49,268 |
| 2025-07-28 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 1,985 |
| 2025-07-25 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | 15,000 |
| 2025-07-24 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | 66,959 |
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.