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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	104	99	99	104	99	68,492
September 25, 2025	104	101	101	104	101	21,000
September 23, 2025	100	100	100	100	100	10,550
September 22, 2025	99	100	100	105	99	661,455
September 19, 2025	104	104	104	104	100	12,741
September 18, 2025	105	103	103	105	99	153,000
September 17, 2025	100	96	96	100	94	65,258
September 16, 2025	100	99	99	100	91	116,551
September 15, 2025	105	98	98	105	98	5,940
September 12, 2025	104	98	98	104	98	6,524
September 11, 2025	99	104	103	105	99	501,886
September 10, 2025	107	107	107	107	107	0
September 09, 2025	107	105	105	109	99	520,860
September 08, 2025	111	111	111	111	109	7,250
September 05, 2025	100	99	100	100	98	839,686
September 04, 2025	98	101	101	107	98	133,947
September 03, 2025	106	106	106	107	106	44,531
September 02, 2025	105	107	106	108	103	185,228
September 01, 2025	111	109	109	111	105	35,745
August 29, 2025	111	105	105	111	100	88,995
August 28, 2025	110	103	103	110	103	187,330
August 27, 2025	112	112	112	112	112	886
August 26, 2025	112	113	113	113	109	38,137
August 25, 2025	111	110	110	111	110	27,045
August 22, 2025	113	113	113	113	112	4,300
August 21, 2025	113	113	113	113	113	872
August 20, 2025	113	113	113	113	113	18,000
August 19, 2025	112	109	109	113	108	70,160
August 18, 2025	113	113	113	113	110	31,818
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

Finbond Group Limited (FGL.JO) JNB