FirstRand Bank Limited (JSE:ADETNQ)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 561.00
+1.00 (0.18%)
Last updated: Mar 9, 2026, 12:39 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 578.00 | 578.00 | 562.00 | 560.00 | 560.00 | -2.10% | 60,225 |
| Mar 5, 2026 | 563.00 | 563.00 | 550.00 | 572.00 | 572.00 | 4.00% | 14 |
| Mar 4, 2026 | 555.00 | 556.00 | 554.00 | 550.00 | 550.00 | 3.97% | 50,079 |
| Mar 3, 2026 | 531.00 | 531.00 | 514.00 | 529.00 | 529.00 | 0.95% | 121 |
| Mar 2, 2026 | 528.00 | 534.00 | 527.00 | 524.00 | 524.00 | 1.55% | 68 |
| Feb 27, 2026 | 521.00 | 521.00 | 521.00 | 516.00 | 516.00 | -2.46% | 1 |
| Feb 26, 2026 | 526.00 | 526.00 | 514.00 | 529.00 | 529.00 | 3.32% | 28 |
| Feb 25, 2026 | 511.00 | 523.00 | 510.00 | 512.00 | 512.00 | -1.16% | 96 |
| Feb 24, 2026 | 503.00 | 505.00 | 503.00 | 518.00 | 518.00 | 1.77% | 1,045 |
| Feb 23, 2026 | 528.00 | 528.00 | 513.00 | 509.00 | 509.00 | -2.49% | 365 |
| Feb 20, 2026 | 520.00 | 520.00 | 520.00 | 522.00 | 522.00 | -1.14% | 4,730 |
| Feb 19, 2026 | 541.00 | 541.00 | 527.00 | 528.00 | 528.00 | 0.57% | 1,427 |
| Feb 18, 2026 | 536.00 | 536.00 | 536.00 | 525.00 | 525.00 | -0.38% | 2 |
| Feb 17, 2026 | 539.00 | 541.00 | 535.00 | 527.00 | 527.00 | -1.86% | 1,709 |
| Feb 16, 2026 | 545.00 | 545.00 | 544.00 | 537.00 | 537.00 | 1.51% | 102 |
| Feb 13, 2026 | 537.00 | 537.00 | 536.00 | 529.00 | 529.00 | 1.93% | 63 |
| Feb 12, 2026 | 519.00 | 519.00 | 518.00 | 519.00 | 519.00 | -0.76% | 60,300 |
| Feb 11, 2026 | 539.00 | 539.00 | 537.00 | 523.00 | 523.00 | -4.21% | 75,002 |
| Feb 10, 2026 | 532.00 | 540.00 | 531.00 | 546.00 | 546.00 | 1.87% | 83,085 |
| Feb 9, 2026 | 553.00 | 556.00 | 537.00 | 536.00 | 536.00 | -2.19% | 1,615 |
| Feb 6, 2026 | 536.00 | 547.00 | 536.00 | 548.00 | 548.00 | -1.62% | 19 |
| Feb 5, 2026 | 572.00 | 572.00 | 568.00 | 557.00 | 557.00 | 3.72% | 111 |
| Feb 4, 2026 | 558.00 | 558.00 | 533.00 | 537.00 | 537.00 | -6.45% | 41,217 |
| Feb 3, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | -4.65% | - |
| Feb 2, 2026 | 596.00 | 599.00 | 583.00 | 602.00 | 602.00 | 1.69% | 5,490 |
| Jan 30, 2026 | 595.00 | 595.00 | 583.00 | 592.00 | 592.00 | 2.25% | 788 |
| Jan 29, 2026 | 579.00 | 579.00 | 579.00 | 579.00 | 579.00 | -4.77% | - |
| Jan 28, 2026 | 612.00 | 612.00 | 605.00 | 608.00 | 608.00 | 1.50% | 31 |
| Jan 27, 2026 | 610.00 | 620.00 | 610.00 | 599.00 | 599.00 | -2.28% | 1,078 |
| Jan 26, 2026 | 616.00 | 616.00 | 599.00 | 613.00 | 613.00 | 0.33% | 41 |
| Jan 23, 2026 | 598.00 | 612.00 | 598.00 | 611.00 | 611.00 | 1.83% | 15 |
| Jan 22, 2026 | 605.00 | 605.00 | 588.00 | 600.00 | 600.00 | 2.04% | 65 |
| Jan 21, 2026 | 597.00 | 597.00 | 580.00 | 588.00 | 588.00 | -0.17% | 78 |
| Jan 20, 2026 | 598.00 | 599.00 | 598.00 | 589.00 | 589.00 | -0.67% | 890 |
| Jan 19, 2026 | 598.00 | 599.00 | 586.00 | 593.00 | 593.00 | -1.50% | 132 |
| Jan 16, 2026 | 626.00 | 626.00 | 621.00 | 602.00 | 602.00 | -1.31% | 4,680 |
| Jan 15, 2026 | 617.00 | 619.00 | 617.00 | 610.00 | 610.00 | -1.93% | 4,030 |
| Jan 14, 2026 | 634.00 | 634.00 | 617.00 | 622.00 | 622.00 | -6.04% | 35 |
| Jan 13, 2026 | 671.00 | 671.00 | 662.00 | 662.00 | 662.00 | 0.76% | 24 |
| Jan 12, 2026 | 680.00 | 680.00 | 669.00 | 657.00 | 657.00 | -1.94% | 8 |
| Jan 9, 2026 | 687.00 | 687.00 | 674.00 | 670.00 | 670.00 | -1.76% | 2,192 |
| Jan 8, 2026 | 690.00 | 690.00 | 671.00 | 682.00 | 682.00 | -0.44% | 131 |
| Jan 7, 2026 | 687.00 | 687.00 | 672.00 | 685.00 | 685.00 | 1.18% | 4,401 |
| Jan 6, 2026 | 677.00 | 677.00 | 660.00 | 677.00 | 677.00 | 1.04% | 1,569 |
| Jan 5, 2026 | 677.00 | 677.00 | 660.00 | 670.00 | 670.00 | -2.62% | 3,448 |
| Jan 2, 2026 | 719.00 | 719.00 | 719.00 | 688.00 | 688.00 | -4.31% | 1 |
| Dec 31, 2025 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | - | - |
| Dec 30, 2025 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | - | - |
| Dec 29, 2025 | 708.00 | 720.00 | 708.00 | 719.00 | 719.00 | - | 784 |
| Dec 24, 2025 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | - | - |
| Dec 23, 2025 | 734.00 | 734.00 | 714.00 | 719.00 | 719.00 | - | 4,130 |
| Dec 22, 2025 | 725.00 | 725.00 | 725.00 | 719.00 | 719.00 | 0.56% | 3,064 |
| Dec 19, 2025 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | - | - |
| Dec 18, 2025 | 710.00 | 710.00 | 710.00 | 715.00 | 715.00 | 0.85% | 1 |
| Dec 17, 2025 | 693.00 | 696.00 | 693.00 | 709.00 | 709.00 | - | 115 |
| Dec 15, 2025 | 705.00 | 718.00 | 705.00 | 709.00 | 709.00 | -2.21% | 2,103 |
| Dec 12, 2025 | 699.00 | 717.00 | 699.00 | 725.00 | 725.00 | 1.97% | 5 |
| Dec 11, 2025 | 697.00 | 697.00 | 697.00 | 711.00 | 711.00 | 2.30% | 281 |
| Dec 10, 2025 | 703.00 | 703.00 | 703.00 | 695.00 | 695.00 | 1.31% | 154 |
| Dec 9, 2025 | 695.00 | 697.00 | 695.00 | 686.00 | 686.00 | -1.72% | 2,039 |
| Dec 8, 2025 | 709.00 | 710.00 | 709.00 | 698.00 | 698.00 | 1.75% | 29 |
| Dec 5, 2025 | 686.00 | 686.00 | 686.00 | 686.00 | 686.00 | 4.10% | - |
| Dec 4, 2025 | 657.00 | 657.00 | 655.00 | 659.00 | 659.00 | 0.30% | 5,004 |
| Dec 3, 2025 | 648.00 | 648.00 | 648.00 | 657.00 | 657.00 | 2.18% | 44 |
| Dec 2, 2025 | 661.00 | 661.00 | 648.00 | 643.00 | 643.00 | -1.38% | 276 |
| Dec 1, 2025 | 650.00 | 650.00 | 635.00 | 652.00 | 652.00 | 1.88% | 106,002 |
| Nov 28, 2025 | 638.00 | 640.00 | 638.00 | 640.00 | 640.00 | -0.78% | 150,001 |
| Nov 27, 2025 | 651.00 | 651.00 | 649.00 | 645.00 | 645.00 | -0.77% | 1,699 |
| Nov 26, 2025 | 641.00 | 645.00 | 641.00 | 650.00 | 650.00 | 1.25% | 3 |
| Nov 25, 2025 | 653.00 | 653.00 | 638.00 | 642.00 | 642.00 | -1.08% | 188 |
| Nov 24, 2025 | 650.00 | 666.00 | 650.00 | 649.00 | 649.00 | 2.20% | 274 |
| Nov 21, 2025 | 641.00 | 641.00 | 641.00 | 635.00 | 635.00 | -2.16% | 1 |
| Nov 20, 2025 | 642.00 | 652.00 | 641.00 | 649.00 | 649.00 | 0.62% | 7 |
| Nov 19, 2025 | 662.00 | 663.00 | 647.00 | 645.00 | 645.00 | -1.98% | 1,474 |
| Nov 18, 2025 | 661.00 | 661.00 | 651.00 | 658.00 | 658.00 | -1.64% | 16,277 |
| Nov 17, 2025 | 682.00 | 682.00 | 675.00 | 669.00 | 669.00 | 0.30% | 284 |
| Nov 14, 2025 | 680.00 | 680.00 | 680.00 | 667.00 | 667.00 | -1.48% | 1 |
| Nov 13, 2025 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | -0.29% | - |
| Nov 12, 2025 | 681.00 | 681.00 | 671.00 | 679.00 | 679.00 | 1.04% | 5,395 |
| Nov 11, 2025 | 655.00 | 660.00 | 655.00 | 672.00 | 672.00 | 1.82% | 134 |
| Nov 10, 2025 | 676.00 | 676.00 | 660.00 | 660.00 | 660.00 | -0.30% | 14 |
| Nov 7, 2025 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | -0.45% | - |
| Nov 6, 2025 | 669.00 | 684.00 | 669.00 | 665.00 | 665.00 | -1.19% | 28 |
| Nov 5, 2025 | 684.00 | 684.00 | 682.00 | 673.00 | 673.00 | -0.74% | 20 |
| Nov 4, 2025 | 684.00 | 684.00 | 673.00 | 678.00 | 678.00 | -1.02% | 259 |
| Nov 3, 2025 | 694.00 | 694.00 | 694.00 | 685.00 | 685.00 | -0.15% | 77 |
| Oct 31, 2025 | 679.00 | 697.00 | 679.00 | 686.00 | 686.00 | -1.01% | 256 |
| Oct 30, 2025 | 695.00 | 695.00 | 681.00 | 693.00 | 693.00 | 0.43% | 54 |
| Oct 29, 2025 | 734.00 | 734.00 | 716.00 | 690.00 | 690.00 | -4.96% | 160 |
| Oct 28, 2025 | 731.00 | 734.00 | 721.00 | 726.00 | 726.00 | 0.83% | 4,939 |
| Oct 27, 2025 | 712.00 | 730.00 | 712.00 | 720.00 | 720.00 | 0.42% | 203 |
| Oct 24, 2025 | 711.00 | 726.00 | 711.00 | 717.00 | 717.00 | 0.99% | 19 |
| Oct 23, 2025 | 726.00 | 726.00 | 726.00 | 710.00 | 710.00 | -1.93% | 8 |
| Oct 22, 2025 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 1.69% | - |
| Oct 21, 2025 | 701.00 | 701.00 | 701.00 | 712.00 | 712.00 | 3.49% | 175 |
| Oct 20, 2025 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 2.99% | - |
| Oct 17, 2025 | 671.00 | 671.00 | 671.00 | 668.00 | 668.00 | -1.04% | 1 |
| Oct 16, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | - |
| Oct 15, 2025 | 687.00 | 687.00 | 687.00 | 675.00 | 675.00 | -0.44% | 32 |
| Oct 14, 2025 | 683.00 | 685.00 | 672.00 | 678.00 | 678.00 | -1.02% | 7,440 |