FirstRand Bank Limited (JSE:BBETNQ)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 916.00
+8.00 (0.88%)
Last updated: Mar 9, 2026, 9:50 AM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 914.00 | 916.00 | 913.00 | 916.00 | - | 0.88% | - |
| Mar 6, 2026 | 938.00 | 938.00 | 923.00 | 908.00 | 908.00 | -5.02% | 4 |
| Mar 5, 2026 | 947.00 | 947.00 | 947.00 | 956.00 | 956.00 | 2.91% | 9 |
| Mar 4, 2026 | 914.00 | 923.00 | 914.00 | 929.00 | 929.00 | 2.65% | 12 |
| Mar 3, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0.22% | - |
| Mar 2, 2026 | 910.00 | 910.00 | 910.00 | 903.00 | 903.00 | -3.53% | 6 |
| Feb 27, 2026 | 948.00 | 948.00 | 948.00 | 936.00 | 936.00 | -0.11% | 4 |
| Feb 26, 2026 | 921.00 | 921.00 | 913.00 | 937.00 | 937.00 | 5.52% | 350 |
| Feb 25, 2026 | 855.00 | 875.00 | 855.00 | 888.00 | 888.00 | 1.25% | 55 |
| Feb 24, 2026 | 835.00 | 859.00 | 835.00 | 877.00 | 877.00 | 2.81% | 11 |
| Feb 23, 2026 | 888.00 | 888.00 | 862.00 | 853.00 | 853.00 | -1.61% | 603 |
| Feb 20, 2026 | 868.00 | 868.00 | 868.00 | 867.00 | 867.00 | 1.17% | 6 |
| Feb 19, 2026 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | -0.46% | - |
| Feb 18, 2026 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | -1.49% | - |
| Feb 17, 2026 | 844.00 | 844.00 | 844.00 | 874.00 | 874.00 | 3.31% | 1 |
| Feb 16, 2026 | 853.00 | 853.00 | 853.00 | 846.00 | 846.00 | 0.12% | 15 |
| Feb 13, 2026 | 824.00 | 824.00 | 824.00 | 845.00 | 845.00 | 1.44% | 3 |
| Feb 12, 2026 | 817.00 | 830.00 | 817.00 | 833.00 | 833.00 | 0.12% | 11 |
| Feb 11, 2026 | 840.00 | 841.00 | 840.00 | 832.00 | 832.00 | -0.60% | 227 |
| Feb 10, 2026 | 850.00 | 850.00 | 850.00 | 837.00 | 837.00 | - | 11 |
| Feb 9, 2026 | 855.00 | 855.00 | 832.00 | 837.00 | 837.00 | -0.12% | 49 |
| Feb 6, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | -1.06% | - |
| Feb 5, 2026 | 853.00 | 853.00 | 853.00 | 847.00 | 847.00 | 1.32% | 5 |
| Feb 4, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | -6.59% | - |
| Feb 3, 2026 | 913.00 | 913.00 | 913.00 | 895.00 | 895.00 | -0.56% | 10 |
| Feb 2, 2026 | 899.00 | 901.00 | 899.00 | 900.00 | 900.00 | 0.22% | 70 |
| Jan 30, 2026 | 894.00 | 900.00 | 894.00 | 898.00 | 898.00 | -1.10% | 38 |
| Jan 29, 2026 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | -1.73% | - |
| Jan 28, 2026 | 903.00 | 906.00 | 903.00 | 924.00 | 924.00 | 1.43% | 6 |
| Jan 27, 2026 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | -0.76% | - |
| Jan 26, 2026 | 924.00 | 924.00 | 899.00 | 918.00 | 918.00 | -0.43% | 26 |
| Jan 23, 2026 | 937.00 | 937.00 | 917.00 | 922.00 | 922.00 | -2.12% | 30 |
| Jan 22, 2026 | 933.00 | 933.00 | 933.00 | 942.00 | 942.00 | 3.97% | 3 |
| Jan 21, 2026 | 891.00 | 891.00 | 891.00 | 906.00 | 906.00 | 1.00% | 5 |
| Jan 20, 2026 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | -0.11% | - |
| Jan 19, 2026 | 878.00 | 905.00 | 878.00 | 898.00 | 898.00 | -0.22% | 80 |
| Jan 16, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -2.70% | - |
| Jan 15, 2026 | 902.00 | 934.00 | 902.00 | 925.00 | 925.00 | -1.80% | 100 |
| Jan 14, 2026 | 971.00 | 972.00 | 971.00 | 942.00 | 942.00 | -2.08% | 37 |
| Jan 13, 2026 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 1.48% | 8 |
| Jan 12, 2026 | 970.00 | 970.00 | 944.00 | 948.00 | 948.00 | -1.46% | 84 |
| Jan 9, 2026 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 2.01% | - |
| Jan 8, 2026 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | -1.15% | - |
| Jan 7, 2026 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 0.74% | - |
| Jan 6, 2026 | 944.00 | 944.00 | 944.00 | 947.00 | 947.00 | 1.61% | 3 |
| Jan 5, 2026 | 929.00 | 929.00 | 910.00 | 932.00 | 932.00 | 0.98% | 42 |
| Jan 2, 2026 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | -2.84% | - |
| Dec 31, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |
| Dec 30, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 0.53% | 1 |
| Dec 29, 2025 | 953.00 | 953.00 | 949.00 | 945.00 | 945.00 | - | 45 |
| Dec 23, 2025 | 945.00 | 945.00 | 945.00 | 945.00 | 945.00 | -1.05% | - |
| Dec 22, 2025 | 942.00 | 942.00 | 942.00 | 955.00 | 955.00 | 2.80% | 10 |
| Dec 19, 2025 | 910.00 | 910.00 | 910.00 | 929.00 | 929.00 | 0.11% | 6 |
| Dec 18, 2025 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | -1.07% | - |
| Dec 17, 2025 | 938.00 | 938.00 | 938.00 | 938.00 | 938.00 | 5.16% | - |
| Dec 15, 2025 | 899.00 | 899.00 | 899.00 | 892.00 | 892.00 | -0.34% | 1 |
| Dec 12, 2025 | 898.00 | 898.00 | 893.00 | 895.00 | 895.00 | 0.67% | 13 |
| Dec 11, 2025 | 890.00 | 890.00 | 883.00 | 889.00 | 889.00 | 2.89% | 58 |
| Dec 10, 2025 | 876.00 | 876.00 | 872.00 | 864.00 | 864.00 | 2.37% | 2 |
| Dec 9, 2025 | 852.00 | 852.00 | 833.00 | 844.00 | 844.00 | -0.82% | 162 |
| Dec 8, 2025 | 866.00 | 866.00 | 866.00 | 851.00 | 851.00 | 0.83% | 5 |
| Dec 5, 2025 | 839.00 | 839.00 | 839.00 | 844.00 | 844.00 | 2.30% | 2 |
| Dec 4, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | -0.60% | - |
| Dec 3, 2025 | 827.00 | 827.00 | 827.00 | 830.00 | 830.00 | 2.22% | 18 |
| Dec 2, 2025 | 830.00 | 830.00 | 829.00 | 812.00 | 812.00 | 0.62% | 5 |
| Dec 1, 2025 | 813.00 | 813.00 | 813.00 | 807.00 | 807.00 | -0.37% | 3 |
| Nov 28, 2025 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0.12% | - |
| Nov 27, 2025 | 818.00 | 818.00 | 816.00 | 809.00 | 809.00 | -0.37% | 102 |
| Nov 26, 2025 | 824.00 | 824.00 | 824.00 | 812.00 | 812.00 | 2.14% | 10 |
| Nov 25, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 1.27% | - |
| Nov 24, 2025 | 802.00 | 802.00 | 780.00 | 785.00 | 785.00 | 0.64% | 19 |
| Nov 21, 2025 | 762.00 | 762.00 | 762.00 | 780.00 | 780.00 | -1.27% | 2 |
| Nov 20, 2025 | 801.00 | 801.00 | 801.00 | 790.00 | 790.00 | -0.63% | 5 |
| Nov 19, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | -2.57% | - |
| Nov 18, 2025 | 794.00 | 819.00 | 794.00 | 816.00 | 816.00 | -2.28% | 34 |
| Nov 17, 2025 | 855.00 | 855.00 | 832.00 | 835.00 | 835.00 | 0.60% | 14 |
| Nov 14, 2025 | 840.00 | 840.00 | 840.00 | 830.00 | 830.00 | -1.66% | 3 |
| Nov 13, 2025 | 855.00 | 855.00 | 855.00 | 844.00 | 844.00 | 0.36% | 1 |
| Nov 12, 2025 | 859.00 | 859.00 | 854.00 | 841.00 | 841.00 | 1.20% | 53 |
| Nov 11, 2025 | 831.00 | 831.00 | 831.00 | 831.00 | 831.00 | -0.60% | - |
| Nov 10, 2025 | 844.00 | 844.00 | 831.00 | 836.00 | 836.00 | 0.48% | 16 |
| Nov 7, 2025 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | -1.89% | - |
| Nov 6, 2025 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 0.12% | - |
| Nov 5, 2025 | 857.00 | 857.00 | 838.00 | 847.00 | 847.00 | -1.40% | 8 |
| Nov 4, 2025 | 882.00 | 882.00 | 862.00 | 859.00 | 859.00 | -1.15% | 2,006 |
| Nov 3, 2025 | 862.00 | 883.00 | 862.00 | 869.00 | 869.00 | -0.80% | 4 |
| Oct 31, 2025 | 876.00 | 876.00 | 876.00 | 876.00 | 876.00 | -0.11% | - |
| Oct 30, 2025 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | -0.68% | - |
| Oct 29, 2025 | 906.00 | 906.00 | 893.00 | 883.00 | 883.00 | -1.34% | 30 |
| Oct 28, 2025 | 892.00 | 897.00 | 892.00 | 895.00 | 895.00 | 1.02% | 102 |
| Oct 27, 2025 | 902.00 | 902.00 | 891.00 | 886.00 | 886.00 | 0.11% | 2,006 |
| Oct 24, 2025 | 889.00 | 893.00 | 879.00 | 885.00 | 885.00 | 0.11% | 527 |
| Oct 23, 2025 | 891.00 | 891.00 | 891.00 | 884.00 | 884.00 | -0.23% | 135 |
| Oct 22, 2025 | 895.00 | 895.00 | 895.00 | 886.00 | 886.00 | -0.89% | 5 |
| Oct 21, 2025 | 890.00 | 890.00 | 884.00 | 894.00 | 894.00 | 1.25% | 124 |
| Oct 20, 2025 | 883.00 | 883.00 | 858.00 | 883.00 | 883.00 | 1.73% | 564 |
| Oct 17, 2025 | 854.00 | 871.00 | 832.00 | 868.00 | 868.00 | -0.23% | 1,119 |
| Oct 16, 2025 | 868.00 | 879.00 | 866.00 | 870.00 | 870.00 | 0.81% | 720 |
| Oct 15, 2025 | 863.00 | 863.00 | 863.00 | 863.00 | 863.00 | 2.01% | - |
| Oct 14, 2025 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 3.17% | - |