Finbond Group Limited - FGL.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	113	109	109	113	109	17,215
August 14, 2025	113	114	114	114	112	43,741
August 13, 2025	113	113	113	113	113	0
August 12, 2025	114	114	114	114	112	83,622
August 11, 2025	114	105	105	114	105	66,736
August 08, 2025	114	114	114	114	114	56,819
August 07, 2025	114	114	114	114	114	28,341
August 06, 2025	110	113	113	113	110	875
August 05, 2025	111	110	110	114	110	42,356
August 04, 2025	111	111	111	111	111	1,328
August 01, 2025	110	110	110	110	110	40,000
July 31, 2025	108	111	111	111	108	130,092
July 30, 2025	110	108	108	110	108	184,616
July 29, 2025	109	110	110	110	109	49,268
July 28, 2025	111	110	110	111	110	1,985
July 25, 2025	113	110	110	113	110	15,000
July 24, 2025	110	114	114	114	110	66,959
July 23, 2025	114	114	114	114	114	0
July 22, 2025	114	114	114	114	114	11,977
July 21, 2025	115	113	113	115	110	73,454
July 18, 2025	115	111	111	115	110	10,100
July 17, 2025	109	108	108	114	108	3,821
July 16, 2025	110	110	110	110	110	902
July 15, 2025	112	112	112	112	107	59,508
July 14, 2025	109	111	111	115	109	153,549
July 11, 2025	110	114	113	114	105	29,575
July 10, 2025	105	110	110	110	100	113,026
July 09, 2025	94	104	104	105	93	504,228
July 08, 2025	93	94	94	94	93	28,737
July 07, 2025	90	94	94	94	90	49,957
July 04, 2025	94	91	91	94	91	11,242
July 03, 2025	95	91	91	95	91	12,043
July 02, 2025	96	95	95	97	95	5,602
July 01, 2025	90	95	95	95	90	578,412
June 30, 2025	90	90	90	90	89	745,688
June 27, 2025	90	90	90	90	90	24,000
June 26, 2025	89	90	90	90	89	5,000
June 25, 2025	86	89	89	89	86	14,168
June 24, 2025	85	85	85	88	85	41,655
June 23, 2025	86	85	85	86	85	46,401
June 20, 2025	88	85	85	88	85	15,490
June 19, 2025	86	85	85	86	85	7,000
June 18, 2025	88	88	88	88	88	22,595
June 17, 2025	85	85	85	85	85	37,943
June 13, 2025	88	85	85	88	85	57,303
June 12, 2025	84	82	82	85	81	649,542
June 11, 2025	80	82	82	82	80	42,223
June 10, 2025	83	80	80	83	80	61,117
June 09, 2025	84	80	80	84	80	18,200
June 06, 2025	81	80	80	81	80	93,082
June 05, 2025	81	81	81	81	81	10,000
June 04, 2025	85	85	85	85	80	403,151
June 03, 2025	85	85	85	85	81	86,242
June 02, 2025	80	80	80	80	80	0
May 30, 2025	80	80	80	80	80	0
May 29, 2025	80	81	81	85	80	1.09M
May 28, 2025	80	81	81	81	80	4.02M
May 27, 2025	80	79	79	81	78	1.92M
May 26, 2025	77	79	79	79	74	120,016
May 23, 2025	77	75	77	77	72	58,500

Finbond Group Limited (FGL.JO) JNB