FirstRand Bank Limited (JSE:BCETNC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,411.00
-38.00 (-2.62%)
Last updated: Mar 9, 2026, 10:26 AM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | - | -2.62% | - |
| Mar 6, 2026 | 1,437.00 | 1,437.00 | 1,437.00 | 1,449.00 | 1,449.00 | 2.19% | 10 |
| Mar 5, 2026 | 1,435.00 | 1,435.00 | 1,421.00 | 1,418.00 | 1,418.00 | 5.58% | 5,000 |
| Mar 4, 2026 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | -0.30% | - |
| Mar 3, 2026 | 1,332.00 | 1,332.00 | 1,332.00 | 1,347.00 | 1,347.00 | 1.74% | 2,500 |
| Mar 2, 2026 | 1,282.00 | 1,282.00 | 1,282.00 | 1,324.00 | 1,324.00 | 0.76% | 3,430 |
| Feb 27, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.08% | - |
| Feb 26, 2026 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | -4.44% | - |
| Feb 25, 2026 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 2.23% | - |
| Feb 24, 2026 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | -3.52% | - |
| Feb 23, 2026 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | 1,393.00 | -1.42% | - |
| Feb 20, 2026 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 0.50% | - |
| Feb 19, 2026 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1.96% | - |
| Feb 18, 2026 | 1,399.00 | 1,399.00 | 1,391.00 | 1,379.00 | 1,379.00 | 3.14% | 14 |
| Feb 17, 2026 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | 1,337.00 | -1.33% | - |
| Feb 16, 2026 | 1,343.00 | 1,364.00 | 1,343.00 | 1,355.00 | 1,355.00 | -1.74% | 4,045 |
| Feb 13, 2026 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | -1.36% | - |
| Feb 12, 2026 | 1,409.00 | 1,431.00 | 1,409.00 | 1,398.00 | 1,398.00 | -1.96% | 72,929 |
| Feb 11, 2026 | 1,400.00 | 1,418.00 | 1,400.00 | 1,426.00 | 1,426.00 | 0.21% | 76,445 |
| Feb 10, 2026 | 1,455.00 | 1,455.00 | 1,455.00 | 1,423.00 | 1,423.00 | 0.21% | 23,956 |
| Feb 9, 2026 | 1,403.00 | 1,403.00 | 1,358.00 | 1,420.00 | 1,420.00 | 4.34% | 145,833 |
| Feb 6, 2026 | 1,338.00 | 1,351.00 | 1,338.00 | 1,361.00 | 1,361.00 | 0.59% | 15,004 |
| Feb 5, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,353.00 | 1,353.00 | 2.89% | 18,170 |
| Feb 4, 2026 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | -3.66% | - |
| Feb 3, 2026 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | -0.58% | - |
| Feb 2, 2026 | 1,346.00 | 1,359.00 | 1,346.00 | 1,373.00 | 1,373.00 | -1.79% | 452 |
| Jan 30, 2026 | 1,333.00 | 1,374.00 | 1,333.00 | 1,398.00 | 1,398.00 | 2.42% | 1,150 |
| Jan 29, 2026 | 1,361.00 | 1,361.00 | 1,358.00 | 1,365.00 | 1,365.00 | -0.66% | 187 |
| Jan 28, 2026 | 1,377.00 | 1,377.00 | 1,377.00 | 1,374.00 | 1,374.00 | 0.73% | 15 |
| Jan 27, 2026 | 1,385.00 | 1,385.00 | 1,377.00 | 1,364.00 | 1,364.00 | 0.52% | 10 |
| Jan 26, 2026 | 1,346.00 | 1,347.00 | 1,317.00 | 1,357.00 | 1,357.00 | 2.11% | 6,987 |
| Jan 23, 2026 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | -4.80% | - |
| Jan 22, 2026 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | 1,396.00 | -0.21% | - |
| Jan 21, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | -4.05% | - |
| Jan 20, 2026 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | -1.02% | - |
| Jan 19, 2026 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | -1.47% | - |
| Jan 16, 2026 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 1.29% | - |
| Jan 15, 2026 | 1,452.00 | 1,452.00 | 1,452.00 | 1,476.00 | 1,476.00 | 0.48% | 4,100 |
| Jan 14, 2026 | 1,492.00 | 1,492.00 | 1,492.00 | 1,469.00 | 1,469.00 | -2.52% | 4,132 |
| Jan 13, 2026 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.80% | 6,585 |
| Jan 12, 2026 | 1,458.00 | 1,458.00 | 1,458.00 | 1,495.00 | 1,495.00 | 3.10% | 3,430 |
| Jan 9, 2026 | 1,426.00 | 1,464.00 | 1,426.00 | 1,450.00 | 1,450.00 | 0.69% | 71 |
| Jan 8, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | -1.50% | - |
| Jan 7, 2026 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 0.27% | - |
| Jan 6, 2026 | 1,472.00 | 1,472.00 | 1,472.00 | 1,458.00 | 1,458.00 | 0.97% | 69 |
| Jan 5, 2026 | 1,513.00 | 1,513.00 | 1,505.00 | 1,444.00 | 1,444.00 | -6.48% | 158 |
| Jan 2, 2026 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 2.18% | - |
| Dec 30, 2025 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | - | - |
| Dec 29, 2025 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1.61% | - |
| Dec 23, 2025 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.20% | - |
| Dec 22, 2025 | 1,506.00 | 1,506.00 | 1,506.00 | 1,484.00 | 1,484.00 | 0.07% | 6,700 |
| Dec 19, 2025 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 3.56% | - |
| Dec 18, 2025 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | -1.17% | - |
| Dec 17, 2025 | 1,509.00 | 1,509.00 | 1,488.00 | 1,449.00 | 1,449.00 | -5.85% | 7,527 |
| Dec 15, 2025 | 1,590.00 | 1,590.00 | 1,524.00 | 1,539.00 | 1,539.00 | -4.94% | 22,502 |
| Dec 12, 2025 | 1,718.00 | 1,718.00 | 1,666.00 | 1,619.00 | 1,619.00 | -7.70% | 10,001 |
| Dec 11, 2025 | 1,785.00 | 1,785.00 | 1,785.00 | 1,754.00 | 1,754.00 | -1.24% | 50 |
| Dec 10, 2025 | 1,784.00 | 1,784.00 | 1,784.00 | 1,776.00 | 1,776.00 | - | 1 |
| Dec 9, 2025 | 1,789.00 | 1,791.00 | 1,785.00 | 1,776.00 | 1,776.00 | 0.34% | 42,502 |
| Dec 8, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 3.09% | - |
| Dec 5, 2025 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 1.72% | - |
| Dec 4, 2025 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 2.06% | - |
| Dec 3, 2025 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | -5.32% | - |
| Dec 2, 2025 | 1,754.00 | 1,754.00 | 1,754.00 | 1,747.00 | 1,747.00 | 1.10% | 50 |
| Dec 1, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,728.00 | 1,728.00 | -2.87% | 3,207 |
| Nov 28, 2025 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | - | - |
| Nov 27, 2025 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 2.36% | - |
| Nov 26, 2025 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 3.33% | - |
| Nov 25, 2025 | 1,778.00 | 1,778.00 | 1,778.00 | 1,682.00 | 1,682.00 | 2.19% | 8 |
| Nov 24, 2025 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 5.92% | - |
| Nov 21, 2025 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | -5.99% | - |
| Nov 20, 2025 | 1,658.00 | 1,658.00 | 1,658.00 | 1,653.00 | 1,653.00 | 7.62% | 2,200 |
| Nov 19, 2025 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | -0.07% | - |
| Nov 18, 2025 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | -0.90% | - |
| Nov 17, 2025 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 3.13% | - |
| Nov 14, 2025 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | -1.31% | - |
| Nov 13, 2025 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | -2.87% | - |
| Nov 12, 2025 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | -0.44% | - |
| Nov 11, 2025 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | -1.07% | - |
| Nov 10, 2025 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.57% | - |
| Nov 7, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,584.00 | 1,584.00 | -2.82% | 20 |
| Nov 6, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.87% | - |
| Nov 5, 2025 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | -2.18% | - |
| Nov 4, 2025 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | -0.12% | - |
| Nov 3, 2025 | 1,684.00 | 1,684.00 | 1,684.00 | 1,654.00 | 1,654.00 | -2.07% | 1,500 |
| Oct 31, 2025 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | - | - |
| Oct 30, 2025 | 1,721.00 | 1,721.00 | 1,721.00 | 1,689.00 | 1,689.00 | -0.71% | 2,000 |
| Oct 29, 2025 | 1,684.00 | 1,684.00 | 1,644.00 | 1,701.00 | 1,701.00 | 4.55% | 7,352 |
| Oct 28, 2025 | 1,633.00 | 1,633.00 | 1,633.00 | 1,627.00 | 1,627.00 | 1.75% | 15 |
| Oct 27, 2025 | 1,635.00 | 1,635.00 | 1,635.00 | 1,599.00 | 1,599.00 | 1.14% | 2,000 |
| Oct 24, 2025 | 1,579.00 | 1,579.00 | 1,575.00 | 1,581.00 | 1,581.00 | 1.41% | 4,006 |
| Oct 23, 2025 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1.17% | - |
| Oct 22, 2025 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | -0.96% | - |
| Oct 21, 2025 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | -1.71% | - |
| Oct 20, 2025 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1.41% | - |
| Oct 17, 2025 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | -3.94% | - |
| Oct 16, 2025 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.81% | - |
| Oct 15, 2025 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 3.27% | - |
| Oct 14, 2025 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | -3.10% | - |
| Oct 13, 2025 | 1,525.00 | 1,525.00 | 1,499.00 | 1,611.00 | 1,611.00 | 3.20% | 23,431 |