FirstRand Bank Limited (JSE:BCETNQ)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,639.00
+35.00 (2.18%)
At close: Mar 9, 2026
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,565.00 | 1,565.00 | 1,563.00 | 1,639.00 | 1,639.00 | 2.18% | 2,506 |
| Mar 6, 2026 | 1,577.00 | 1,585.00 | 1,577.00 | 1,604.00 | 1,604.00 | 1.13% | 3,073 |
| Mar 5, 2026 | 1,626.00 | 1,626.00 | 1,626.00 | 1,586.00 | 1,586.00 | 4.34% | 2,034 |
| Mar 4, 2026 | 1,539.00 | 1,539.00 | 1,539.00 | 1,520.00 | 1,520.00 | 0.93% | 660 |
| Mar 3, 2026 | 1,486.00 | 1,486.00 | 1,482.00 | 1,506.00 | 1,506.00 | -1.25% | 10,062 |
| Mar 2, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.07% | - |
| Feb 27, 2026 | 1,494.00 | 1,495.00 | 1,487.00 | 1,526.00 | 1,526.00 | -0.39% | 55,000 |
| Feb 26, 2026 | 1,583.00 | 1,583.00 | 1,583.00 | 1,532.00 | 1,532.00 | -4.61% | 10 |
| Feb 25, 2026 | 1,569.00 | 1,598.00 | 1,569.00 | 1,606.00 | 1,606.00 | 3.01% | 5,003 |
| Feb 24, 2026 | 1,549.00 | 1,549.00 | 1,549.00 | 1,559.00 | 1,559.00 | -3.65% | 10,000 |
| Feb 23, 2026 | 1,574.00 | 1,574.00 | 1,574.00 | 1,618.00 | 1,618.00 | -0.80% | 10,000 |
| Feb 20, 2026 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1.30% | - |
| Feb 19, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1.19% | - |
| Feb 18, 2026 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 3.24% | - |
| Feb 17, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,541.00 | 1,541.00 | -2.03% | 10,005 |
| Feb 16, 2026 | 1,557.00 | 1,557.00 | 1,557.00 | 1,573.00 | 1,573.00 | -1.87% | 814 |
| Feb 13, 2026 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | -2.20% | - |
| Feb 12, 2026 | 1,644.00 | 1,644.00 | 1,644.00 | 1,639.00 | 1,639.00 | -1.32% | 1,870 |
| Feb 11, 2026 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.42% | - |
| Feb 10, 2026 | 1,674.00 | 1,685.00 | 1,644.00 | 1,654.00 | 1,654.00 | 0.24% | 11,935 |
| Feb 9, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,650.00 | 1,650.00 | 4.96% | 11 |
| Feb 6, 2026 | 1,586.00 | 1,588.00 | 1,586.00 | 1,572.00 | 1,572.00 | 1.03% | 20,000 |
| Feb 5, 2026 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1.83% | - |
| Feb 4, 2026 | 1,546.00 | 1,546.00 | 1,546.00 | 1,528.00 | 1,528.00 | -3.60% | 200 |
| Feb 3, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.19% | - |
| Feb 2, 2026 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | -2.16% | - |
| Jan 30, 2026 | 1,556.00 | 1,576.00 | 1,556.00 | 1,623.00 | 1,623.00 | 0.62% | 388 |
| Jan 29, 2026 | 1,618.00 | 1,618.00 | 1,618.00 | 1,613.00 | 1,613.00 | 0.56% | 5,600 |
| Jan 28, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,604.00 | 1,604.00 | 1.52% | 301 |
| Jan 27, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.32% | - |
| Jan 26, 2026 | 1,556.00 | 1,556.00 | 1,518.00 | 1,575.00 | 1,575.00 | 3.41% | 1,758 |
| Jan 23, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,523.00 | 1,523.00 | -4.57% | 10,000 |
| Jan 22, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.00 | 1,596.00 | 0.13% | 1 |
| Jan 21, 2026 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | -3.10% | - |
| Jan 20, 2026 | 1,637.00 | 1,637.00 | 1,637.00 | 1,645.00 | 1,645.00 | -1.08% | 291 |
| Jan 19, 2026 | 1,675.00 | 1,675.00 | 1,653.00 | 1,663.00 | 1,663.00 | -1.60% | 6 |
| Jan 16, 2026 | 1,681.00 | 1,705.00 | 1,681.00 | 1,690.00 | 1,690.00 | 1.32% | 30,000 |
| Jan 15, 2026 | 1,635.00 | 1,665.00 | 1,635.00 | 1,668.00 | 1,668.00 | 0.42% | 781 |
| Jan 14, 2026 | 1,731.00 | 1,731.00 | 1,693.00 | 1,661.00 | 1,661.00 | -3.09% | 2,936 |
| Jan 13, 2026 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1.54% | 11,500 |
| Jan 12, 2026 | 1,651.00 | 1,704.00 | 1,650.00 | 1,688.00 | 1,688.00 | 3.81% | 50,000 |
| Jan 9, 2026 | 1,631.00 | 1,631.00 | 1,596.00 | 1,626.00 | 1,626.00 | 0.74% | 17 |
| Jan 8, 2026 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | -2.00% | - |
| Jan 7, 2026 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | -0.30% | - |
| Jan 6, 2026 | 1,668.00 | 1,668.00 | 1,668.00 | 1,652.00 | 1,652.00 | 1.41% | 1 |
| Jan 5, 2026 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | -6.11% | - |
| Jan 2, 2026 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 2.36% | - |
| Dec 30, 2025 | 1,667.00 | 1,695.00 | 1,667.00 | 1,695.00 | 1,695.00 | 1.07% | 1,607 |
| Dec 29, 2025 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 1.76% | - |
| Dec 23, 2025 | 1,662.00 | 1,662.00 | 1,633.00 | 1,648.00 | 1,648.00 | 0.12% | 4,075 |
| Dec 22, 2025 | 1,678.00 | 1,678.00 | 1,678.00 | 1,646.00 | 1,646.00 | 0.43% | 1,500 |
| Dec 19, 2025 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 3.73% | - |
| Dec 18, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.62% | - |
| Dec 17, 2025 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | -5.42% | - |
| Dec 15, 2025 | 1,746.00 | 1,760.00 | 1,746.00 | 1,698.00 | 1,698.00 | -4.55% | 583 |
| Dec 12, 2025 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | -7.39% | - |
| Dec 11, 2025 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | -0.72% | - |
| Dec 10, 2025 | 1,973.00 | 1,973.00 | 1,973.00 | 1,935.00 | 1,935.00 | 0.47% | 1,900 |
| Dec 9, 2025 | 1,958.00 | 1,958.00 | 1,915.00 | 1,926.00 | 1,926.00 | -0.10% | 442 |
| Dec 8, 2025 | 1,952.00 | 1,952.00 | 1,952.00 | 1,928.00 | 1,928.00 | 2.72% | 2 |
| Dec 5, 2025 | 1,833.00 | 1,871.00 | 1,833.00 | 1,877.00 | 1,877.00 | 1.90% | 4,198 |
| Dec 4, 2025 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 2.62% | - |
| Dec 3, 2025 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | -4.98% | - |
| Dec 2, 2025 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 1,889.00 | 0.91% | - |
| Dec 1, 2025 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | -2.75% | - |
| Nov 28, 2025 | 1,934.00 | 1,934.00 | 1,934.00 | 1,925.00 | 1,925.00 | 0.36% | 1,028 |
| Nov 27, 2025 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 1,918.00 | 2.18% | - |
| Nov 26, 2025 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 1,877.00 | 4.22% | - |
| Nov 25, 2025 | 1,878.00 | 1,907.00 | 1,878.00 | 1,801.00 | 1,801.00 | 2.39% | 30,004 |
| Nov 24, 2025 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 6.41% | - |
| Nov 21, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,653.00 | 1,653.00 | -7.39% | 28 |
| Nov 20, 2025 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 7.79% | - |
| Nov 19, 2025 | 1,667.00 | 1,667.00 | 1,667.00 | 1,656.00 | 1,656.00 | 0.06% | 40 |
| Nov 18, 2025 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.37% | 13,000 |
| Nov 17, 2025 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 3.33% | - |
| Nov 14, 2025 | 1,652.00 | 1,652.00 | 1,652.00 | 1,624.00 | 1,624.00 | -1.93% | 4,000 |
| Nov 13, 2025 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | -2.42% | - |
| Nov 12, 2025 | 1,723.00 | 1,723.00 | 1,723.00 | 1,697.00 | 1,697.00 | -0.29% | 2,800 |
| Nov 11, 2025 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | -0.76% | - |
| Nov 10, 2025 | 1,711.00 | 1,711.00 | 1,711.00 | 1,715.00 | 1,715.00 | 1.78% | 6 |
| Nov 7, 2025 | 1,736.00 | 1,736.00 | 1,736.00 | 1,685.00 | 1,685.00 | -2.99% | 4,000 |
| Nov 6, 2025 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 1.28% | - |
| Nov 5, 2025 | 1,712.00 | 1,712.00 | 1,712.00 | 1,715.00 | 1,715.00 | -1.66% | 150 |
| Nov 4, 2025 | 1,703.00 | 1,703.00 | 1,703.00 | 1,744.00 | 1,744.00 | -1.13% | 1,145 |
| Nov 3, 2025 | 1,810.00 | 1,810.00 | 1,801.00 | 1,764.00 | 1,764.00 | -1.95% | 4,567 |
| Oct 31, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.22% | - |
| Oct 30, 2025 | 1,885.00 | 1,885.00 | 1,856.00 | 1,803.00 | 1,803.00 | -1.96% | 7,203 |
| Oct 29, 2025 | 1,806.00 | 1,806.00 | 1,806.00 | 1,839.00 | 1,839.00 | 4.97% | 5,000 |
| Oct 28, 2025 | 1,741.00 | 1,741.00 | 1,741.00 | 1,752.00 | 1,752.00 | 2.22% | 3,290 |
| Oct 27, 2025 | 1,755.00 | 1,755.00 | 1,755.00 | 1,714.00 | 1,714.00 | 1.06% | 5,622 |
| Oct 24, 2025 | 1,678.00 | 1,715.00 | 1,678.00 | 1,696.00 | 1,696.00 | 1.80% | 5,058 |
| Oct 23, 2025 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1.90% | - |
| Oct 22, 2025 | 1,678.00 | 1,678.00 | 1,678.00 | 1,635.00 | 1,635.00 | -0.85% | 2,500 |
| Oct 21, 2025 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | -2.89% | - |
| Oct 20, 2025 | 1,679.00 | 1,679.00 | 1,679.00 | 1,698.00 | 1,698.00 | 2.23% | 3 |
| Oct 17, 2025 | 1,693.00 | 1,693.00 | 1,693.00 | 1,661.00 | 1,661.00 | -4.54% | 2,000 |
| Oct 16, 2025 | 1,731.00 | 1,731.00 | 1,731.00 | 1,740.00 | 1,740.00 | 1.16% | 1,700 |
| Oct 15, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 3.86% | - |
| Oct 14, 2025 | 1,670.00 | 1,697.00 | 1,670.00 | 1,656.00 | 1,656.00 | -3.72% | 1,401 |
| Oct 13, 2025 | 1,742.00 | 1,742.00 | 1,712.00 | 1,720.00 | 1,720.00 | 3.06% | 1,140 |