FINCORP 27/09/24
DIVIDEND
Download
Stock Charts
FINC - Fincorp
Prices between 23/05/2024 and 22/05/2025
| Trading Date | Price | Volume |
|---|---|---|
| 2025-05-22 | 17.40 | 400 |
| 2025-05-21 | 17.40 | 200 |
| 2025-05-20 | 17.45 | 77 |
| 2025-05-19 | 17.45 | 51,541 |
| 2025-05-16 | 17.45 | 12,434 |
| 2025-05-15 | 17.45 | 12,434 |
| 2025-05-14 | 17.50 | 36,000 |
| 2025-05-13 | 17.50 | 2,955 |
| 2025-05-12 | 17.50 | 6,200 |
| 2025-05-09 | 17.60 | 6,136 |
| 2025-05-08 | 17.50 | 0 |
| 2025-05-07 | 17.50 | 7,000 |
| 2025-05-06 | 17.50 | 64,800 |
| 2025-05-05 | 18.10 | 0 |
| 2025-05-02 | 18.10 | 3,521 |
| 2025-04-30 | 18.10 | 1,580 |
| 2025-04-29 | 18.10 | 4,505 |
| 2025-04-25 | 18.95 | 100 |
| 2025-04-24 | 18.95 | 0 |
| 2025-04-23 | 18.95 | 0 |
| 2025-04-22 | 18.95 | 0 |
| 2025-04-21 | 18.95 | 0 |
| 2025-04-18 | 18.95 | 0 |
| 2025-04-17 | 18.95 | 100 |
| 2025-04-16 | 18.95 | 5,700 |
| 2025-04-15 | 20.00 | 0 |
| 2025-04-14 | 20.00 | 107,500 |
| 2025-04-11 | 19.00 | 63,262 |
| 2025-04-10 | 19.00 | 40,000 |
| 2025-04-09 | 19.00 | 569 |
| 2025-04-08 | 19.50 | 8,711 |
| 2025-04-07 | 19.00 | 1,471 |
| 2025-04-04 | 20.25 | 5,600 |
| 2025-04-03 | 20.00 | 109,800 |
| 2025-04-02 | 20.00 | 12,352 |
| 2025-03-31 | 20.00 | 3,579 |
| 2025-03-28 | 19.75 | 8,400 |
| 2025-03-27 | 19.00 | 5,600 |
| 2025-03-26 | 19.00 | 20,590 |
| 2025-03-25 | 19.00 | 2,100 |
| 2025-03-24 | 19.00 | 5,780 |
| 2025-03-21 | 19.00 | 24,000 |
| 2025-03-20 | 19.00 | 0 |
| 2025-03-19 | 19.00 | 2,500 |
| 2025-03-18 | 19.00 | 1,000 |
| 2025-03-17 | 19.00 | 2,500 |
| 2025-03-14 | 19.00 | 32,800 |
| 2025-03-13 | 19.00 | 9,100 |
| 2025-03-11 | 18.10 | 13,866 |
| 2025-03-10 | 18.00 | 6,500 |
| 2025-03-07 | 17.90 | 1,000 |
| 2025-03-06 | 17.90 | 2,500 |
| 2025-03-05 | 17.90 | 0 |
| 2025-03-04 | 17.90 | 7,500 |
| 2025-03-03 | 18.00 | 38,097 |
| 2025-02-28 | 18.00 | 18,053 |
| 2025-02-25 | 18.00 | 28,425 |
| 2025-02-24 | 18.75 | 0 |
| 2025-02-21 | 18.75 | 800 |
| 2025-02-20 | 18.75 | 8,925 |
| 2025-02-19 | 18.75 | 400 |
| 2025-02-18 | 18.50 | 100 |
| 2025-02-17 | 17.90 | 0 |
| 2025-02-14 | 17.90 | 3,800 |
| 2025-02-13 | 18.70 | 0 |
| 2025-02-12 | 18.70 | 0 |
| 2025-02-10 | 18.70 | 3 |
| 2025-02-07 | 18.70 | 500 |
| 2025-02-06 | 18.70 | 0 |
| 2025-02-05 | 18.70 | 700 |
| 2025-02-04 | 18.70 | 89,532 |
| 2025-02-03 | 18.75 | 100 |
| 2025-01-30 | 18.75 | 6,006 |
| 2025-01-30 | 18.75 | 225 |
| 2025-01-28 | 18.75 | 3,600 |
| 2025-01-27 | 17.75 | 100 |
| 2025-01-24 | 17.50 | 16,500 |
| 2025-01-23 | 17.50 | 3,800 |
| 2025-01-22 | 17.50 | 2,545 |
| 2025-01-21 | 17.50 | 1,400 |
| 2025-01-20 | 17.95 | 0 |
| 2025-01-17 | 17.95 | 2,936 |
| 2025-01-16 | 17.50 | 280,146 |
| 2025-01-15 | 17.50 | 280,146 |
| 2025-01-14 | 18.00 | 0 |
| 2025-01-13 | 18.00 | 2,400 |
| 2025-01-10 | 18.00 | 900 |
| 2025-01-09 | 19.00 | 0 |
| 2025-01-08 | 19.00 | 0 |
| 2025-01-07 | 19.00 | 0 |
| 2025-01-06 | 19.00 | 1,100 |
| 2025-01-03 | 17.95 | 500 |
| 2024-12-31 | 17.95 | 1,500 |
| 2024-12-30 | 17.55 | 700 |
| 2024-12-27 | 17.50 | 1,500 |
| 2024-12-26 | 18.00 | 700 |
| 2024-12-24 | 17.80 | 300 |
| 2024-12-23 | 17.80 | 1,754 |
| 2024-12-20 | 18.00 | 1,069 |
| 2024-12-19 | 18.00 | 78,321 |
| 2024-12-18 | 18.00 | 1,200 |
| 2024-12-17 | 18.05 | 1,864 |
| 2024-12-16 | 18.15 | 1,000 |
| 2024-12-13 | 18.15 | 400 |
| 2024-12-12 | 18.15 | 100 |
| 2024-12-11 | 18.15 | 513 |
| 2024-12-10 | 19.00 | 2,400 |
| 2024-12-09 | 20.00 | 1,000 |
| 2024-12-06 | 20.00 | 20,110 |
| 2024-12-05 | 20.00 | 292,197 |
| 2024-12-04 | 18.50 | 31,234 |
| 2024-12-03 | 17.50 | 6,533 |
| 2024-12-02 | 17.15 | 75,900 |
| 2024-11-29 | 17.15 | 31,317 |
| 2024-11-28 | 17.15 | 2,533 |
| 2024-11-27 | 16.85 | 14,100 |
| 2024-11-26 | 16.60 | 4,680 |
| 2024-11-25 | 16.65 | 25,500 |
| 2024-11-22 | 16.60 | 84,700 |
| 2024-11-21 | 16.60 | 19,010 |
| 2024-11-20 | 17.30 | 1,500 |
| 2024-11-18 | 18.00 | 15,000 |
| 2024-11-15 | 17.25 | 16,800 |
| 2024-11-14 | 17.15 | 0 |
| 2024-11-13 | 17.15 | 4,000 |
| 2024-11-12 | 17.15 | 2,506 |
| 2024-11-11 | 17.00 | 1,200 |
| 2024-11-08 | 17.00 | 600 |
| 2024-11-07 | 17.75 | 0 |
| 2024-11-06 | 17.75 | 0 |
| 2024-11-05 | 17.75 | 0 |
| 2024-11-04 | 17.75 | 1,500 |
| 2024-11-01 | 18.00 | 0 |
| 2024-10-30 | 18.00 | 100 |
| 2024-10-29 | 18.00 | 4,100 |
| 2024-10-28 | 18.00 | 0 |
| 2024-10-25 | 18.00 | 26,011 |
| 2024-10-24 | 16.50 | 338,496 |
| 2024-10-23 | 17.00 | 11,000 |
| 2024-10-22 | 16.50 | 338,496 |
| 2024-10-21 | 16.45 | 1,200 |
| 2024-10-18 | 16.45 | 60 |
| 2024-10-17 | 16.45 | 200 |
| 2024-10-16 | 16.25 | 4,981 |
| 2024-10-15 | 16.25 | 51,025 |
| 2024-10-14 | 16.25 | 200 |
| 2024-10-11 | 16.25 | 1,200 |
| 2024-10-10 | 16.00 | 1,600 |
| 2024-10-09 | 16.25 | 22,900 |
| 2024-10-08 | 16.35 | 11,680 |
| 2024-10-07 | 16.40 | 1,202 |
| 2024-10-04 | 15.50 | 1,500 |
| 2024-10-03 | 15.50 | 5,667 |
| 2024-10-02 | 15.50 | 0 |
| 2024-09-30 | 17.00 | 0 |
| 2024-09-27 | 17.00 | 4,402 |
| 2024-09-26 | 15.60 | 900 |
| 2024-09-25 | 15.60 | 7,000 |
| 2024-09-25 | 15.60 | 7,000 |
| 2024-09-24 | 15.55 | 2,100 |
| 2024-09-23 | 15.90 | 1,500 |
| 2024-09-20 | 15.90 | 200 |
| 2024-09-19 | 15.50 | 0 |
| 2024-09-18 | 15.50 | 2,000 |
| 2024-09-17 | 15.50 | 2,190 |
| 2024-09-16 | 15.95 | 11,790 |
| 2024-09-13 | 15.50 | 1,800 |
| 2024-09-12 | 15.50 | 0 |
| 2024-09-11 | 15.50 | 5,000 |
| 2024-09-10 | 15.50 | 0 |
| 2024-09-09 | 15.50 | 56,390 |
| 2024-09-06 | 16.35 | 0 |
| 2024-09-05 | 16.35 | 0 |
| 2024-09-04 | 16.35 | 0 |
| 2024-09-03 | 16.35 | 0 |
| 2024-09-02 | 16.35 | 0 |
| 2024-08-30 | 16.35 | 1,000 |
| 2024-08-29 | 16.35 | 1,500 |
| 2024-08-28 | 16.50 | 0 |
| 2024-08-27 | 16.50 | 100 |
| 2024-08-26 | 16.00 | 25 |
| 2024-08-23 | 16.00 | 0 |
| 2024-08-22 | 16.00 | 0 |
| 2024-08-21 | 16.00 | 100 |
| 2024-08-20 | 15.50 | 0 |
| 2024-08-19 | 15.50 | 1,400 |
| 2024-08-16 | 15.50 | 1,700 |
| 2024-08-14 | 15.50 | 87,753 |
| 2024-08-13 | 15.50 | 50,100 |
| 2024-08-12 | 15.50 | 50,075 |
| 2024-08-09 | 16.00 | 180 |
| 2024-08-08 | 15.50 | 0 |
| 2024-08-07 | 15.50 | 1,400 |
| 2024-08-06 | 15.50 | 10,900 |
| 2024-08-05 | 15.15 | 2,145 |
| 2024-08-02 | 15.50 | 5,680 |
| 2024-08-01 | 15.50 | 288 |
| 2024-07-31 | 16.20 | 0 |
| 2024-07-30 | 16.20 | 0 |
| 2024-07-29 | 16.20 | 0 |
| 2024-07-26 | 16.20 | 0 |
| 2024-07-25 | 16.20 | 0 |
| 2024-07-24 | 16.20 | 469 |
| 2024-07-23 | 16.20 | 231 |
| 2024-07-22 | 16.20 | 0 |
| 2024-07-19 | 16.20 | 0 |
| 2024-07-18 | 16.20 | 0 |
| 2024-07-17 | 16.20 | 1 |
| 2024-07-16 | 16.20 | 0 |
| 2024-07-15 | 16.20 | 700 |
| 2024-07-12 | 16.20 | 0 |
| 2024-07-11 | 16.20 | 0 |
| 2024-07-10 | 16.20 | 0 |
| 2024-07-09 | 16.20 | 100 |
| 2024-07-08 | 16.00 | 0 |
| 2024-07-05 | 16.00 | 0 |
| 2024-07-04 | 16.00 | 100 |
| 2024-07-03 | 15.10 | 19,758 |
| 2024-07-02 | 15.10 | 1 |
| 2024-07-01 | 15.10 | 48,918 |
| 2024-06-28 | 15.00 | 2,060 |
| 2024-06-27 | 14.90 | 500 |
| 2024-06-26 | 14.60 | 0 |
| 2024-06-25 | 14.60 | 0 |
| 2024-06-24 | 14.60 | 11,600 |
| 2024-06-21 | 14.60 | 1,800 |
| 2024-06-19 | 15.00 | 0 |
| 2024-06-18 | 15.00 | 0 |
| 2024-06-17 | 15.00 | 0 |
| 2024-06-14 | 15.00 | 363 |
| 2024-06-13 | 15.00 | 18,645 |
| 2024-06-12 | 15.00 | 0 |
| 2024-06-11 | 15.00 | 3,404 |
| 2024-06-10 | 15.05 | 4,000 |
| 2024-06-07 | 15.05 | 450 |
| 2024-06-06 | 15.00 | 0 |
| 2024-06-05 | 15.00 | 0 |
| 2024-06-03 | 15.00 | 0 |
| 2024-05-31 | 15.00 | 13,363 |
| 2024-05-30 | 15.05 | 1,700 |
| 2024-05-29 | 15.10 | 13,800 |
| 2024-05-28 | 15.10 | 12,000 |
| 2024-05-27 | 15.10 | 13,860 |
| 2024-05-24 | 15.10 | 12,000 |
| 2024-05-23 | 15.10 | 21,000 |
FINCORP LTD 28/09/23
DIVIDEND
Download
FINCORP LTD 27/09/22
DIVIDEND
Download
FINCORP INVESTMENT LTD 29/09/21
DIVIDEND
Download