FirstRand Bank Limited (JSE:ADETNC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 575.00
+2.00 (0.35%)
Last updated: Mar 9, 2026, 11:47 AM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 569.00 | 581.00 | 569.00 | 573.00 | 573.00 | -1.04% | 50,001 |
| Mar 5, 2026 | 563.00 | 563.00 | 553.00 | 579.00 | 579.00 | 5.27% | 1,210 |
| Mar 4, 2026 | 558.00 | 558.00 | 547.00 | 550.00 | 550.00 | 2.80% | 4,009 |
| Mar 3, 2026 | 524.00 | 525.00 | 513.00 | 535.00 | 535.00 | 3.88% | 18,416 |
| Mar 2, 2026 | 522.00 | 522.00 | 508.00 | 515.00 | 515.00 | 1.98% | 1,610 |
| Feb 27, 2026 | 502.00 | 508.00 | 502.00 | 505.00 | 505.00 | -1.56% | 902 |
| Feb 26, 2026 | 509.00 | 513.00 | 498.00 | 513.00 | 513.00 | 3.43% | 110 |
| Feb 25, 2026 | 508.00 | 508.00 | 496.00 | 496.00 | 496.00 | -1.78% | 2,248 |
| Feb 24, 2026 | 492.00 | 492.00 | 485.00 | 505.00 | 505.00 | - | 1,929 |
| Feb 23, 2026 | 515.00 | 515.00 | 510.00 | 505.00 | 505.00 | -1.37% | 67 |
| Feb 20, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | -1.73% | - |
| Feb 19, 2026 | 525.00 | 525.00 | 516.00 | 521.00 | 521.00 | 1.17% | 8,397 |
| Feb 18, 2026 | 521.00 | 521.00 | 510.00 | 515.00 | 515.00 | -0.39% | 1,745 |
| Feb 17, 2026 | 527.00 | 527.00 | 516.00 | 517.00 | 517.00 | -1.15% | 10,029 |
| Feb 16, 2026 | 534.00 | 534.00 | 528.00 | 523.00 | 523.00 | 1.16% | 146 |
| Feb 13, 2026 | 525.00 | 526.00 | 511.00 | 517.00 | 517.00 | 2.99% | 802 |
| Feb 12, 2026 | 513.00 | 513.00 | 511.00 | 502.00 | 502.00 | -1.18% | 150,096 |
| Feb 11, 2026 | 531.00 | 531.00 | 521.00 | 508.00 | 508.00 | -4.51% | 30,055 |
| Feb 10, 2026 | 532.00 | 532.00 | 517.00 | 532.00 | 532.00 | 2.11% | 12,026 |
| Feb 9, 2026 | 542.00 | 542.00 | 526.00 | 521.00 | 521.00 | -2.98% | 11,947 |
| Feb 6, 2026 | 543.00 | 547.00 | 526.00 | 537.00 | 537.00 | -2.72% | 90,157 |
| Feb 5, 2026 | 550.00 | 562.00 | 550.00 | 552.00 | 552.00 | 5.14% | 10,014 |
| Feb 4, 2026 | 542.00 | 542.00 | 542.00 | 525.00 | 525.00 | -5.75% | 116 |
| Feb 3, 2026 | 580.00 | 580.00 | 555.00 | 557.00 | 557.00 | -5.59% | 966 |
| Feb 2, 2026 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | 2.25% | 8,237 |
| Jan 30, 2026 | 565.00 | 584.00 | 565.00 | 577.00 | 577.00 | 4.15% | 83 |
| Jan 29, 2026 | 573.00 | 573.00 | 560.00 | 554.00 | 554.00 | -6.10% | 30 |
| Jan 28, 2026 | 573.00 | 586.00 | 573.00 | 590.00 | 590.00 | 0.85% | 72 |
| Jan 27, 2026 | 609.00 | 609.00 | 595.00 | 585.00 | 585.00 | -2.17% | 18,355 |
| Jan 26, 2026 | 604.00 | 604.00 | 589.00 | 598.00 | 598.00 | -1.16% | 292 |
| Jan 23, 2026 | 606.00 | 606.00 | 606.00 | 605.00 | 605.00 | 1.51% | 9 |
| Jan 22, 2026 | 601.00 | 602.00 | 588.00 | 596.00 | 596.00 | 1.88% | 68 |
| Jan 21, 2026 | 598.00 | 598.00 | 579.00 | 585.00 | 585.00 | -1.02% | 80 |
| Jan 20, 2026 | 586.00 | 601.00 | 586.00 | 591.00 | 591.00 | -0.67% | 2,654 |
| Jan 19, 2026 | 600.00 | 602.00 | 589.00 | 595.00 | 595.00 | -1.49% | 12 |
| Jan 16, 2026 | 623.00 | 623.00 | 608.00 | 604.00 | 604.00 | -1.31% | 31 |
| Jan 15, 2026 | 623.00 | 623.00 | 608.00 | 612.00 | 612.00 | -2.08% | 227 |
| Jan 14, 2026 | 635.00 | 635.00 | 621.00 | 625.00 | 625.00 | -5.30% | 155,306 |
| Jan 13, 2026 | 674.00 | 674.00 | 659.00 | 660.00 | 660.00 | 0.15% | 6,575 |
| Jan 12, 2026 | 683.00 | 683.00 | 665.00 | 659.00 | 659.00 | -2.66% | 33 |
| Jan 9, 2026 | 702.00 | 702.00 | 697.00 | 677.00 | 677.00 | -2.03% | 37 |
| Jan 8, 2026 | 678.00 | 695.00 | 678.00 | 691.00 | 691.00 | 0.14% | 9,069 |
| Jan 7, 2026 | 688.00 | 688.00 | 673.00 | 690.00 | 690.00 | 1.92% | 9,073 |
| Jan 6, 2026 | 663.00 | 676.00 | 661.00 | 677.00 | 677.00 | 0.59% | 6,665 |
| Jan 5, 2026 | 683.00 | 683.00 | 668.00 | 673.00 | 673.00 | -3.03% | 240 |
| Jan 2, 2026 | 727.00 | 727.00 | 723.00 | 694.00 | 694.00 | -5.58% | 2 |
| Dec 30, 2025 | 736.00 | 736.00 | 719.00 | 735.00 | 735.00 | - | 47 |
| Dec 29, 2025 | 724.00 | 733.00 | 722.00 | 735.00 | 735.00 | -0.14% | 7,256 |
| Dec 23, 2025 | 732.00 | 743.00 | 732.00 | 736.00 | 736.00 | 0.14% | 526 |
| Dec 22, 2025 | 740.00 | 740.00 | 729.00 | 735.00 | 735.00 | 0.14% | 6,785 |
| Dec 19, 2025 | 730.00 | 741.00 | 730.00 | 734.00 | 734.00 | -0.14% | 125 |
| Dec 18, 2025 | 732.00 | 741.00 | 731.00 | 735.00 | 735.00 | 1.24% | 3,025 |
| Dec 17, 2025 | 713.00 | 713.00 | 713.00 | 726.00 | 726.00 | -0.41% | 35 |
| Dec 15, 2025 | 744.00 | 744.00 | 735.00 | 729.00 | 729.00 | -2.54% | 13,274 |
| Dec 12, 2025 | 739.00 | 739.00 | 724.00 | 748.00 | 748.00 | 1.63% | 30,004 |
| Dec 11, 2025 | 722.00 | 722.00 | 719.00 | 736.00 | 736.00 | 1.80% | 9,146 |
| Dec 10, 2025 | 719.00 | 730.00 | 719.00 | 723.00 | 723.00 | 0.70% | 332 |
| Dec 9, 2025 | 724.00 | 728.00 | 724.00 | 718.00 | 718.00 | -1.10% | 4,883 |
| Dec 8, 2025 | 727.00 | 737.00 | 726.00 | 726.00 | 726.00 | 2.11% | 17,404 |
| Dec 5, 2025 | 682.00 | 699.00 | 682.00 | 711.00 | 711.00 | 3.80% | 2,026 |
| Dec 4, 2025 | 683.00 | 693.00 | 683.00 | 685.00 | 685.00 | -0.15% | 3 |
| Dec 3, 2025 | 675.00 | 689.00 | 675.00 | 686.00 | 686.00 | 1.63% | 241 |
| Dec 2, 2025 | 691.00 | 691.00 | 690.00 | 675.00 | 675.00 | -1.17% | 1,476 |
| Dec 1, 2025 | 684.00 | 684.00 | 666.00 | 683.00 | 683.00 | 1.04% | 28,341 |
| Nov 28, 2025 | 676.00 | 676.00 | 676.00 | 676.00 | 676.00 | -0.15% | - |
| Nov 27, 2025 | 682.00 | 682.00 | 681.00 | 677.00 | 677.00 | -0.44% | 591 |
| Nov 26, 2025 | 691.00 | 691.00 | 673.00 | 680.00 | 680.00 | 0.15% | 76 |
| Nov 25, 2025 | 674.00 | 681.00 | 674.00 | 679.00 | 679.00 | -1.31% | 574 |
| Nov 24, 2025 | 705.00 | 705.00 | 689.00 | 688.00 | 688.00 | 1.78% | 180 |
| Nov 21, 2025 | 677.00 | 677.00 | 677.00 | 676.00 | 676.00 | -0.73% | 6 |
| Nov 20, 2025 | 691.00 | 692.00 | 688.00 | 681.00 | 681.00 | 0.59% | 4,359 |
| Nov 19, 2025 | 695.00 | 695.00 | 682.00 | 677.00 | 677.00 | -2.17% | 843 |
| Nov 18, 2025 | 695.00 | 695.00 | 684.00 | 692.00 | 692.00 | -1.14% | 2,179 |
| Nov 17, 2025 | 713.00 | 713.00 | 696.00 | 700.00 | 700.00 | 0.14% | 122 |
| Nov 14, 2025 | 711.00 | 711.00 | 697.00 | 699.00 | 699.00 | -0.85% | 12,395 |
| Nov 13, 2025 | 704.00 | 714.00 | 703.00 | 705.00 | 705.00 | -0.70% | 9,601 |
| Nov 12, 2025 | 715.00 | 715.00 | 700.00 | 710.00 | 710.00 | 0.71% | 113 |
| Nov 11, 2025 | 705.00 | 705.00 | 702.00 | 705.00 | 705.00 | 1.59% | 3,287 |
| Nov 10, 2025 | 714.00 | 714.00 | 703.00 | 694.00 | 694.00 | -1.42% | 25 |
| Nov 7, 2025 | 700.00 | 715.00 | 693.00 | 704.00 | 704.00 | -0.42% | 29 |
| Nov 6, 2025 | 712.00 | 726.00 | 712.00 | 707.00 | 707.00 | -1.53% | 16 |
| Nov 5, 2025 | 731.00 | 731.00 | 719.00 | 718.00 | 718.00 | -1.24% | 96 |
| Nov 4, 2025 | 711.00 | 729.00 | 711.00 | 727.00 | 727.00 | -0.14% | 1,779 |
| Nov 3, 2025 | 735.00 | 735.00 | 722.00 | 728.00 | 728.00 | -0.27% | 129 |
| Oct 31, 2025 | 721.00 | 734.00 | 721.00 | 730.00 | 730.00 | -0.54% | 5,005 |
| Oct 30, 2025 | 716.00 | 735.00 | 716.00 | 734.00 | 734.00 | 1.52% | 4,576 |
| Oct 29, 2025 | 770.00 | 770.00 | 719.00 | 723.00 | 723.00 | -5.37% | 21,780 |
| Oct 28, 2025 | 771.00 | 781.00 | 760.00 | 764.00 | 764.00 | 0.39% | 7,634 |
| Oct 27, 2025 | 769.00 | 769.00 | 753.00 | 761.00 | 761.00 | 0.66% | 11,093 |
| Oct 24, 2025 | 771.00 | 771.00 | 753.00 | 756.00 | 756.00 | 0.53% | 46 |
| Oct 23, 2025 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | -2.59% | - |
| Oct 22, 2025 | 773.00 | 773.00 | 764.00 | 772.00 | 772.00 | 1.45% | 166 |
| Oct 21, 2025 | 743.00 | 756.00 | 740.00 | 761.00 | 761.00 | 4.68% | 2,649 |
| Oct 20, 2025 | 712.00 | 724.00 | 712.00 | 727.00 | 727.00 | 2.39% | 360 |
| Oct 17, 2025 | 700.00 | 700.00 | 700.00 | 710.00 | 710.00 | -0.56% | 33 |
| Oct 16, 2025 | 714.00 | 714.00 | 714.00 | 714.00 | 714.00 | -0.42% | - |
| Oct 15, 2025 | 728.00 | 728.00 | 726.00 | 717.00 | 717.00 | -0.97% | 10,031 |
| Oct 14, 2025 | 722.00 | 734.00 | 720.00 | 724.00 | 724.00 | 0.14% | 10,627 |
| Oct 13, 2025 | 727.00 | 745.00 | 727.00 | 723.00 | 723.00 | -1.90% | 157 |
| Oct 10, 2025 | 747.00 | 749.00 | 746.00 | 737.00 | 737.00 | -0.81% | 58 |