Skip to main content
FirstRand Bank Limited (JSE:APETNC)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,083.00
-5.00 (-0.24%)
Last updated: Feb 27, 2026, 12:49 PM SAST

FirstRand Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,079.002,083.002,054.002,068.002,068.00-0.96%31
Feb 26, 20262,058.002,095.002,058.002,088.002,088.000.63%152
Feb 25, 20262,083.002,083.002,045.002,075.002,075.00-1.00%21
Feb 24, 20262,031.002,050.002,031.002,096.002,096.003.76%985
Feb 23, 20262,022.002,028.002,022.002,020.002,020.001.41%88
Feb 20, 20262,034.002,034.002,034.001,992.001,992.00-2.64%5
Feb 19, 20262,022.002,022.002,022.002,046.002,046.001.14%850
Feb 18, 20262,039.002,039.002,013.002,023.002,023.001.40%3,474
Feb 17, 20261,949.001,983.001,949.001,995.001,995.001.73%1,477
Feb 16, 20261,936.001,971.001,936.001,961.001,961.00-1.56%34
Feb 13, 20262,015.002,015.002,012.001,992.001,992.00-3.25%5
Feb 12, 20262,111.002,111.002,078.002,059.002,059.00-2.09%434
Feb 11, 20262,100.002,100.002,069.002,103.002,103.000.77%3,972
Feb 10, 20262,070.002,097.002,070.002,087.002,087.000.05%49
Feb 9, 20262,129.002,140.002,101.002,086.002,086.00-2.84%4,319
Feb 6, 20262,147.002,147.002,147.002,147.002,147.000.85%-
Feb 5, 20262,128.002,148.002,107.002,129.002,129.000.42%111
Feb 4, 20262,063.002,065.002,051.002,120.002,120.003.06%163
Feb 3, 20262,061.002,065.002,037.002,057.002,057.002.08%1,628
Feb 2, 20262,000.002,000.001,960.002,015.002,015.003.76%5,115
Jan 30, 20261,949.001,960.001,949.001,942.001,942.000.73%136
Jan 29, 20261,928.001,928.001,928.001,928.001,928.00-1.13%-
Jan 28, 20261,973.001,978.001,943.001,950.001,950.00-2.35%325
Jan 27, 20261,956.001,999.001,955.001,997.001,997.003.36%1,634
Jan 26, 20261,892.001,948.001,892.001,932.001,932.001.95%13,138
Jan 23, 20261,937.001,937.001,907.001,895.001,895.00-1.76%10,763
Jan 22, 20261,948.001,948.001,917.001,929.001,929.000.26%41
Jan 21, 20261,960.001,960.001,905.001,924.001,924.00-2.88%5,600
Jan 20, 20261,994.001,994.001,968.001,981.001,981.000.30%527
Jan 19, 20261,991.001,998.001,961.001,975.001,975.00-2.18%1,118
Jan 16, 20262,037.002,037.002,037.002,019.002,019.00-1.17%4
Jan 15, 20262,055.002,055.002,055.002,043.002,043.000.25%1
Jan 14, 20262,023.002,056.002,023.002,038.002,038.000.89%57
Jan 13, 20262,055.002,055.002,020.002,020.002,020.00-0.44%1,294
Jan 12, 20262,044.002,044.002,021.002,029.002,029.00-0.20%1,568
Jan 9, 20262,070.002,070.002,041.002,033.002,033.000.05%10,329
Jan 8, 20262,062.002,062.002,023.002,032.002,032.00-1.60%514
Jan 7, 20262,068.002,068.002,042.002,065.002,065.00-0.05%451
Jan 6, 20262,099.002,111.002,053.002,066.002,066.00-2.36%950
Jan 5, 20262,124.002,127.002,123.002,116.002,116.00-3.42%559
Jan 2, 20262,173.002,175.002,144.002,191.002,191.00-0.14%1,111
Dec 30, 20252,197.002,197.002,186.002,194.002,194.000.18%147
Dec 29, 20252,173.002,207.002,173.002,190.002,190.000.78%3,385
Dec 24, 20252,173.002,173.002,173.002,173.002,173.00-15
Dec 23, 20252,180.002,186.002,149.002,173.002,173.00-0.18%765
Dec 22, 20252,200.002,200.002,172.002,177.002,177.00-0.14%2,657
Dec 19, 20252,191.002,191.002,191.002,180.002,180.000.69%6
Dec 18, 20252,165.002,165.002,165.002,165.002,165.00-1.86%-
Dec 17, 20252,185.002,191.002,185.002,206.002,206.00-0.18%150
Dec 15, 20252,262.002,264.002,224.002,210.002,210.00-1.60%1,297
Dec 12, 20252,252.002,252.002,252.002,246.002,246.000.94%289
Dec 11, 20252,261.002,263.002,261.002,225.002,225.00-1.72%1,424
Dec 10, 20252,278.002,278.002,247.002,264.002,264.00-0.92%3,531
Dec 9, 20252,252.002,287.002,252.002,285.002,285.001.02%512
Dec 8, 20252,274.002,274.002,244.002,262.002,262.00-0.35%49
Dec 5, 20252,263.002,263.002,263.002,270.002,270.00-1.00%50
Dec 4, 20252,332.002,332.002,295.002,293.002,293.00-2.34%55
Dec 3, 20252,362.002,369.002,342.002,348.002,348.000.64%12,827
Dec 2, 20252,329.002,335.002,304.002,333.002,333.002.96%647
Dec 1, 20252,281.002,287.002,252.002,266.002,266.00-0.13%1,011
Nov 28, 20252,303.002,304.002,271.002,269.002,269.00-1.05%581
Nov 27, 20252,296.002,305.002,276.002,293.002,293.000.53%22
Nov 26, 20252,269.002,301.002,269.002,281.002,281.00-1.08%180
Nov 25, 20252,293.002,297.002,247.002,306.002,306.001.32%1,869
Nov 24, 20252,236.002,264.002,236.002,276.002,276.001.47%941
Nov 21, 20252,220.002,220.002,200.002,243.002,243.00-0.75%7,185
Nov 20, 20252,240.002,240.002,240.002,260.002,260.002.03%890
Nov 19, 20252,215.002,215.002,215.002,215.002,215.000.73%-
Nov 18, 20252,188.002,232.002,188.002,199.002,199.00-0.54%1,077
Nov 17, 20252,243.002,243.002,236.002,211.002,211.00-0.67%3,323
Nov 14, 20252,230.002,230.002,230.002,226.002,226.00-0.63%3,850
Nov 13, 20252,230.002,235.002,230.002,240.002,240.000.67%118
Nov 12, 20252,252.002,252.002,252.002,225.002,225.00-1.02%15
Nov 11, 20252,234.002,234.002,200.002,248.002,248.000.18%2,994
Nov 10, 20252,236.002,236.002,204.002,244.002,244.000.63%52
Nov 7, 20252,261.002,262.002,219.002,230.002,230.00-0.31%9,005
Nov 6, 20252,249.002,253.002,249.002,237.002,237.000.04%1,433
Nov 5, 20252,275.002,275.002,241.002,236.002,236.00-0.93%12
Nov 4, 20252,230.002,270.002,198.002,257.002,257.001.94%9,540
Nov 3, 20252,223.002,251.002,223.002,214.002,214.00-1.69%91
Oct 31, 20252,319.002,326.002,259.002,252.002,252.000.85%1,163
Oct 30, 20252,221.002,270.002,220.002,233.002,233.001.18%1,134
Oct 29, 20252,199.002,222.002,191.002,207.002,207.00-0.23%628
Oct 28, 20252,233.002,236.002,200.002,212.002,212.000.82%1,136
Oct 27, 20252,174.002,205.002,168.002,194.002,194.001.48%1,998
Oct 24, 20252,142.002,172.002,142.002,162.002,162.000.32%4,536
Oct 23, 20252,146.002,146.002,146.002,155.002,155.00-1.24%9
Oct 22, 20252,199.002,200.002,185.002,182.002,182.00-0.73%130
Oct 21, 20252,174.002,216.002,173.002,198.002,198.002.19%2,461
Oct 20, 20252,123.002,138.002,110.002,151.002,151.003.56%29
Oct 17, 20252,063.002,072.002,063.002,077.002,077.001.17%36
Oct 16, 20252,091.002,091.002,068.002,053.002,053.00-1.25%278
Oct 15, 20252,046.002,091.002,046.002,079.002,079.000.58%2
Oct 14, 20252,059.002,071.002,059.002,067.002,067.000.39%244
Oct 13, 20252,084.002,084.002,056.002,059.002,059.00-2.56%7
Oct 10, 20252,109.002,109.002,109.002,113.002,113.000.71%40
Oct 9, 20252,135.002,135.002,088.002,098.002,098.00-0.85%1,445
Oct 8, 20252,118.002,118.002,118.002,116.002,116.000.24%15
Oct 7, 20252,098.002,106.002,098.002,111.002,111.00-0.61%2,019
Oct 6, 20252,124.002,124.002,124.002,124.002,124.00-0.42%-