FINCORP LTD 28/09/23
DIVIDEND
Download
Stock Charts
FINC - Fincorp
Prices between 27/07/2023 and 24/07/2024
| Trading Date | Price | Volume |
|---|---|---|
| 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 |
| 2024-05-22 | 15.10 | 21,225 |
| 2024-05-21 | 15.10 | 20,000 |
| 2024-05-20 | 15.10 | 0 |
| 2024-05-17 | 15.10 | 26,000 |
| 2024-05-16 | 15.10 | 29,370 |
| 2024-05-15 | 15.10 | 26,900 |
| 2024-05-14 | 15.10 | 26,050 |
| 2024-05-13 | 15.10 | 25,000 |
| 2024-05-10 | 15.10 | 25,000 |
| 2024-05-09 | 15.10 | 0 |
| 2024-05-08 | 15.10 | 0 |
| 2024-05-07 | 15.10 | 5,000 |
| 2024-05-06 | 15.20 | 7,059 |
| 2024-05-03 | 15.20 | 104 |
| 2024-05-02 | 15.15 | 30,960 |
| 2024-04-30 | 15.15 | 33,300 |
| 2024-04-29 | 15.20 | 41,425 |
| 2024-04-26 | 15.40 | 38,757 |
| 2024-04-25 | 15.25 | 10,400 |
| 2024-04-24 | 15.25 | 3,336 |
| 2024-04-23 | 15.25 | 11,800 |
| 2024-04-18 | 15.30 | 4,412 |
| 2024-04-17 | 15.40 | 12,600 |
| 2024-04-16 | 15.40 | 6,200 |
| 2024-04-15 | 15.60 | 3,436 |
| 2024-04-12 | 15.60 | 21,990 |
| 2024-04-10 | 15.60 | 100 |
| 2024-04-08 | 15.60 | 5,400 |
| 2024-04-05 | 15.75 | 0 |
| 2024-04-04 | 15.75 | 32,000 |
| 2024-04-03 | 16.10 | 0 |
| 2024-04-02 | 16.10 | 500 |
| 2024-04-01 | 16.10 | 11,100 |
| 2024-03-29 | 16.10 | 500 |
| 2024-03-28 | 16.10 | 0 |
| 2024-03-27 | 16.10 | 0 |
| 2024-03-26 | 16.10 | 135,600 |
| 2024-03-25 | 15.50 | 53,358 |
| 2024-03-22 | 15.50 | 6,646 |
| 2024-03-21 | 16.05 | 100 |
| 2024-03-20 | 16.05 | 300 |
| 2024-03-19 | 16.05 | 7,388 |
| 2024-03-18 | 16.10 | 0 |
| 2024-03-15 | 16.10 | 0 |
| 2024-03-14 | 16.10 | 0 |
| 2024-03-13 | 16.10 | 50 |
| 2024-03-07 | 16.10 | 60 |
| 2024-03-06 | 16.10 | 125 |
| 2024-03-05 | 16.05 | 400 |
| 2024-03-04 | 16.05 | 0 |
| 2024-03-01 | 16.05 | 19,582 |
| 2024-02-29 | 16.10 | 700 |
| 2024-02-28 | 15.50 | 0 |
| 2024-02-27 | 15.50 | 0 |
| 2024-02-26 | 15.50 | 100 |
| 2024-02-23 | 15.50 | 39,154 |
| 2024-02-21 | 16.00 | 2,158 |
| 2024-02-20 | 16.00 | 0 |
| 2024-02-19 | 16.00 | 3,155 |
| 2024-02-16 | 16.00 | 10,014 |
| 2024-02-15 | 16.10 | 2,200 |
| 2024-02-14 | 16.10 | 1,100 |
| 2024-02-13 | 16.10 | 1,200 |
| 2024-02-12 | 16.15 | 300 |
| 2024-02-09 | 15.15 | 1,000 |
| 2024-02-08 | 15.15 | 3,300 |
| 2024-02-07 | 15.95 | 3,101 |
| 2024-02-06 | 16.00 | 1,797 |
| 2024-02-05 | 16.95 | 100 |
| 2024-02-02 | 16.95 | 100 |
| 2024-01-31 | 16.95 | 6,725 |
| 2024-01-30 | 17.00 | 0 |
| 2024-01-29 | 17.00 | 200 |
| 2024-01-26 | 16.95 | 2,599 |
| 2024-01-24 | 16.95 | 1 |
| 2024-01-22 | 16.95 | 3,054 |
| 2024-01-19 | 17.25 | 0 |
| 2024-01-18 | 17.25 | 300 |
| 2024-01-17 | 16.95 | 0 |
| 2024-01-15 | 16.95 | 300 |
| 2024-01-12 | 16.95 | 32 |
| 2024-01-11 | 16.95 | 0 |
| 2024-01-10 | 16.95 | 300 |
| 2024-01-09 | 16.50 | 0 |
| 2024-01-08 | 16.50 | 32,600 |
| 2024-01-05 | 16.30 | 6,746 |
| 2024-01-04 | 16.30 | 1,006 |
| 2024-01-03 | 16.30 | 0 |
| 2023-12-29 | 16.30 | 0 |
| 2023-12-28 | 16.30 | 0 |
| 2023-12-28 | 16.30 | 0 |
| 2023-12-27 | 16.30 | 30,100 |
| 2023-12-26 | 16.20 | 1,300 |
| 2023-12-22 | 17.00 | 300 |
| 2023-12-21 | 17.00 | 200 |
| 2023-12-20 | 17.00 | 0 |
| 2023-12-19 | 17.00 | 0 |
| 2023-12-18 | 17.00 | 205 |
| 2023-12-15 | 16.10 | 0 |
| 2023-12-14 | 16.10 | 1,180 |
| 2023-12-13 | 16.10 | 0 |
| 2023-12-12 | 16.10 | 0 |
| 2023-12-11 | 16.10 | 0 |
| 2023-12-08 | 16.10 | 64,642 |
| 2023-12-07 | 16.20 | 4,346 |
| 2023-12-06 | 16.20 | 240 |
| 2023-12-05 | 16.10 | 4,577 |
| 2023-12-04 | 16.00 | 4,400 |
| 2023-12-01 | 16.00 | 4,100 |
| 2023-11-30 | 16.45 | 1,700 |
| 2023-11-29 | 16.10 | 500 |
| 2023-11-28 | 16.15 | 500 |
| 2023-11-27 | 16.50 | 500 |
| 2023-11-24 | 16.65 | 400 |
| 2023-11-23 | 17.50 | 100 |
| 2023-11-22 | 17.50 | 0 |
| 2023-11-21 | 17.50 | 630 |
| 2023-11-20 | 17.50 | 0 |
| 2023-11-17 | 17.50 | 605 |
| 2023-11-16 | 17.95 | 35 |
| 2023-11-15 | 17.95 | 1,500 |
| 2023-11-14 | 17.95 | 173 |
| 2023-11-13 | 16.75 | 0 |
| 2023-11-10 | 16.75 | 0 |
| 2023-11-09 | 16.75 | 2,037 |
| 2023-11-08 | 16.75 | 1,101 |
| 2023-11-07 | 16.75 | 0 |
| 2023-11-06 | 16.75 | 24,502 |
| 2023-11-03 | 16.75 | 5,800 |
| 2023-10-31 | 17.00 | 300 |
| 2023-10-30 | 18.00 | 0 |
| 2023-10-27 | 18.00 | 0 |
| 2023-10-26 | 18.00 | 0 |
| 2023-10-25 | 18.00 | 0 |
| 2023-10-24 | 18.00 | 0 |
| 2023-10-23 | 18.00 | 0 |
| 2023-10-20 | 18.00 | 1,850 |
| 2023-10-19 | 18.25 | 100 |
| 2023-10-18 | 18.25 | 0 |
| 2023-10-17 | 18.25 | 530 |
| 2023-10-16 | 18.25 | 2,100 |
| 2023-10-13 | 18.50 | 3,763 |
| 2023-10-12 | 18.50 | 1,800 |
| 2023-10-11 | 17.95 | 1,300 |
| 2023-10-10 | 17.95 | 1,300 |
| 2023-10-09 | 17.50 | 1,600 |
| 2023-10-06 | 17.05 | 2,100 |
| 2023-10-05 | 17.45 | 1,335 |
| 2023-10-04 | 17.00 | 2,310 |
| 2023-10-03 | 17.00 | 800 |
| 2023-10-02 | 16.50 | 1,800 |
| 2023-09-29 | 16.10 | 3,700 |
| 2023-09-28 | 16.95 | 200 |
| 2023-09-27 | 16.95 | 700 |
| 2023-09-26 | 16.10 | 72,923 |
| 2023-09-25 | 16.10 | 2,981 |
| 2023-09-22 | 16.00 | 14,182 |
| 2023-09-21 | 16.00 | 700 |
| 2023-09-19 | 16.00 | 0 |
| 2023-09-18 | 16.00 | 1,300 |
| 2023-09-15 | 16.50 | 550 |
| 2023-09-14 | 16.00 | 11,200 |
| 2023-09-13 | 16.60 | 600 |
| 2023-09-12 | 16.95 | 27 |
| 2023-09-11 | 16.95 | 1,813 |
| 2023-09-08 | 17.00 | 500 |
| 2023-09-07 | 17.00 | 0 |
| 2023-09-06 | 17.00 | 143,900 |
| 2023-09-05 | 17.60 | 600 |
| 2023-09-04 | 17.60 | 35,562 |
| 2023-09-01 | 17.60 | 1,000 |
| 2023-08-31 | 17.50 | 800 |
| 2023-08-30 | 17.00 | 20,820 |
| 2023-08-29 | 17.00 | 1,600 |
| 2023-08-28 | 17.00 | 300 |
| 2023-08-25 | 17.00 | 848 |
| 2023-08-24 | 17.00 | 30,284 |
| 2023-08-23 | 16.60 | 5,800 |
| 2023-08-22 | 16.50 | 38,900 |
| 2023-08-21 | 16.20 | 0 |
| 2023-08-18 | 16.20 | 10,000 |
| 2023-08-17 | 16.10 | 52 |
| 2023-08-16 | 16.10 | 0 |
| 2023-08-15 | 16.10 | 101 |
| 2023-08-14 | 16.00 | 0 |
| 2023-08-11 | 16.00 | 22,259 |
| 2023-08-10 | 16.30 | 0 |
| 2023-08-09 | 16.30 | 0 |
| 2023-08-08 | 16.30 | 0 |
| 2023-08-07 | 16.30 | 0 |
| 2023-08-04 | 16.30 | 4,200 |
| 2023-08-03 | 16.20 | 3,500 |
| 2023-08-02 | 16.00 | 3,060 |
| 2023-08-01 | 16.00 | 600 |
| 2023-07-31 | 16.00 | 8,955 |
| 2023-07-28 | 16.00 | 500 |
| 2023-07-27 | 16.00 | 5,600 |