Stock listing
JSE:FGL Finbond Group Limited Share Price
Follow Finbond Group Limited into a list and get an email when it puts out news.
Share price · JSE:FGL
53.00c ZAC (South African cents) -1.00 (-1.9%)
Close on Oct 20, 2026
- Day range
- 49.00c – 53.00c ZAC (South African cents)Oct 20, 2026
- Volume
- 60,862 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · JSE:FGL · ZAC (South African cents), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 53.00c | -1.00 | -1.9% | 50.00c | 53.00c | 49.00c | 60,862 | |
| 54.00c | -23.00 | -29.9% | 62.00c | 62.00c | 45.00c | 2,368,092 | |
| 77.00c | +5.00 | +6.9% | 71.00c | 77.00c | 71.00c | 513 | |
| 72.00c | +1.00 | +1.4% | 71.00c | 72.00c | 71.00c | 25 | |
| 71.00c | -6.00 | -7.8% | 71.00c | 71.00c | 71.00c | 4,719 | |
| 77.00c | +5.00 | +6.9% | 77.00c | 77.00c | 71.00c | 9,311 | |
| 72.00c | 0.00 | 0.0% | 72.00c | 72.00c | 72.00c | 16 | |
| 72.00c | 0.00 | 0.0% | 72.00c | 72.00c | 72.00c | 5,891 | |
| 72.00c | -2.00 | -2.7% | 71.00c | 72.00c | 71.00c | 41,354 | |
| 74.00c | -3.00 | -3.9% | 77.00c | 77.00c | 74.00c | 65,088 | |
| 77.00c | 0.00 | 0.0% | 77.00c | 77.00c | 77.00c | 16,484 | |
| 77.00c | 0.00 | 0.0% | 77.00c | 77.00c | 77.00c | 25 | |
| 77.00c | -3.00 | -3.8% | 77.00c | 77.00c | 77.00c | 32,661 | |
| 80.00c | +4.00 | +5.3% | 81.00c | 81.00c | 80.00c | 2,452 | |
| 76.00c | -1.00 | -1.3% | 81.00c | 82.00c | 76.00c | 124,860 | |
| 77.00c | -5.00 | -6.1% | 80.00c | 80.00c | 77.00c | 24,258 | |
| 82.00c | +5.00 | +6.5% | 82.00c | 82.00c | 82.00c | 1,204 | |
| 77.00c | -2.00 | -2.5% | 82.00c | 82.00c | 77.00c | 14,710 | |
| 79.00c | -3.00 | -3.7% | 81.00c | 81.00c | 79.00c | 19,562 | |
| 82.00c | +8.00 | +10.8% | 75.00c | 82.00c | 74.00c | 44,655 | |
| 74.00c | +2.00 | +2.8% | 72.00c | 82.00c | 72.00c | 3,117 | |
| 72.00c | -1.00 | -1.4% | 72.00c | 72.00c | 72.00c | 500 | |
| 73.00c | -9.00 | -11.0% | 81.00c | 81.00c | 71.00c | 10,610 | |
| 82.00c | 0.00 | 0.0% | 82.00c | 82.00c | 82.00c | 17,917 | |
| 82.00c | +2.00 | +2.5% | 82.00c | 82.00c | 82.00c | 9,283 | |
| 80.00c | -2.00 | -2.4% | 80.00c | 82.00c | 80.00c | 32,415 | |
| 82.00c | +6.00 | +7.9% | 79.00c | 82.00c | 79.00c | 1,237 | |
| 76.00c | -6.00 | -7.3% | 82.00c | 82.00c | 71.00c | 6,313 | |
| 82.00c | 0.00 | 0.0% | 82.00c | 82.00c | 79.00c | 22,408 | |
| 82.00c | 0.00 | 0.0% | 85.00c | 85.00c | 82.00c | 3,877 | |
| 82.00c | -1.00 | -1.2% | 83.00c | 83.00c | 79.00c | 192,960 | |
| 83.00c | +3.00 | +3.8% | 85.00c | 85.00c | 83.00c | 3,781 | |
| 80.00c | -2.00 | -2.4% | 85.00c | 85.00c | 79.00c | 9,622 | |
| 82.00c | +2.00 | +2.5% | 84.00c | 85.00c | 82.00c | 20,373 | |
| 80.00c | +5.00 | +6.7% | 80.00c | 80.00c | 71.00c | 259,083 | |
| 75.00c | -9.00 | -10.7% | 81.00c | 81.00c | 75.00c | 20,211 | |
| 84.00c | +8.00 | +10.5% | 82.00c | 84.00c | 82.00c | 13,006 | |
| 76.00c | -3.00 | -3.8% | 84.00c | 84.00c | 76.00c | 5,012 | |
| 79.00c | -3.00 | -3.7% | 85.00c | 85.00c | 79.00c | 63,986 | |
| 82.00c | -3.00 | -3.5% | 84.00c | 84.00c | 82.00c | 2,379 | |
| 85.00c | +3.00 | +3.7% | 80.00c | 85.00c | 80.00c | 1,261 | |
| 82.00c | -4.00 | -4.7% | 82.00c | 82.00c | 82.00c | 149 | |
| 86.00c | +4.00 | +4.9% | 84.00c | 86.00c | 81.00c | 30,277 | |
| 82.00c | -3.00 | -3.5% | 86.00c | 86.00c | 82.00c | 5,758 | |
| 85.00c | -3.00 | -3.4% | 84.00c | 85.00c | 84.00c | 2,336 | |
| 88.00c | +7.00 | +8.6% | 81.00c | 88.00c | 81.00c | 40,975 | |
| 81.00c | -1.00 | -1.2% | 88.00c | 88.00c | 81.00c | 3,335 | |
| 82.00c | -6.00 | -6.8% | 82.00c | 82.00c | 82.00c | 1,025 | |
| 88.00c | +4.00 | +4.8% | 86.00c | 88.00c | 80.00c | 85,348 | |
| 84.00c | +3.00 | +3.7% | 88.00c | 88.00c | 84.00c | 2,297 | |
| 81.00c | -8.00 | -9.0% | 81.00c | 81.00c | 81.00c | 103 | |
| 89.00c | 0.00 | 0.0% | 89.00c | 89.00c | 89.00c | 1,109 | |
| 89.00c | 0.00 | 0.0% | 89.00c | 89.00c | 89.00c | 1,549 | |
| 89.00c | -1.00 | -1.1% | 81.00c | 89.00c | 81.00c | 5,806 | |
| 90.00c | +9.00 | +11.1% | 85.00c | 90.00c | 85.00c | 79,961 | |
| 81.00c | -8.00 | -9.0% | 81.00c | 81.00c | 81.00c | 28,430 | |
| 89.00c | +4.00 | +4.7% | 82.00c | 89.00c | 81.00c | 51,089 | |
| 85.00c | +1.00 | +1.2% | 85.00c | 89.00c | 85.00c | 48,549 | |
| 84.00c | 0.00 | 0.0% | 84.00c | 84.00c | 84.00c | 15,000 | |
| 84.00c | +4.00 | +5.0% | 78.00c | 84.00c | 78.00c | 119,398 | |
| 80.00c | -6.00 | -7.0% | 80.00c | 86.00c | 80.00c | 87,899 | |
| 86.00c | +6.00 | +7.5% | 85.00c | 86.00c | 83.00c | 124,906 |
- Ticker
- JSE:FGL
- Asset type
- Stock
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Exchange
- JSE
- Currency
- ZAC
Decks
Merger or Acquisition (May 2017)
Merger or acquisition · 32 slides · May 25, 2017
Finbond Group Limited on 6ix
- Sector
- Financials
- Industry
- Lending, payments & fintech
- Decks
- 1 deck · latest May 25, 2017
Log in to ask 6ix AI your own questions about Finbond Group Limited.