Skip to main content
FirstRand Bank Limited (JSE:BHETNQ)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,361.00
0.00 (0.00%)
Last updated: Mar 9, 2026, 12:38 PM SAST

FirstRand Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,374.002,374.002,374.002,374.00-0.55%-
Mar 6, 20262,405.002,405.002,405.002,361.002,361.00-0.08%334
Mar 5, 20262,315.002,348.002,315.002,363.002,363.001.94%365
Mar 4, 20262,284.002,319.002,284.002,318.002,318.002.20%1,012
Mar 3, 20262,301.002,302.002,268.002,268.002,268.00-1.95%1,260
Mar 2, 20262,353.002,401.002,353.002,313.002,313.00-3.87%3,815
Feb 27, 20262,406.002,406.002,406.002,406.002,406.000.59%-
Feb 26, 20262,377.002,377.002,377.002,392.002,392.001.01%840
Feb 25, 20262,355.002,378.002,345.002,368.002,368.000.85%31,870
Feb 24, 20262,350.002,350.002,348.002,348.002,348.00-1.92%1,805
Feb 23, 20262,399.002,399.002,399.002,394.002,394.001.44%86
Feb 20, 20262,392.002,392.002,392.002,360.002,360.00-1.26%24
Feb 19, 20262,375.002,402.002,375.002,390.002,390.00-0.42%3,039
Feb 18, 20262,400.002,400.002,400.002,400.002,400.00-0.62%-
Feb 17, 20262,374.002,407.002,374.002,415.002,415.000.88%6,826
Feb 16, 20262,380.002,405.002,380.002,394.002,394.000.34%1,148
Feb 13, 20262,370.002,406.002,370.002,386.002,386.00-1.45%43,714
Feb 12, 20262,378.002,378.002,378.002,421.002,421.001.13%100
Feb 11, 20262,373.002,373.002,373.002,394.002,394.00-0.13%100
Feb 10, 20262,373.002,399.002,363.002,397.002,397.00-0.25%12,837
Feb 9, 20262,413.002,415.002,412.002,403.002,403.00-0.83%18,252
Feb 6, 20262,390.002,404.002,390.002,423.002,423.001.47%8,381
Feb 5, 20262,400.002,400.002,400.002,388.002,388.00-0.13%8,235
Feb 4, 20262,348.002,376.002,348.002,391.002,391.002.35%4,072
Feb 3, 20262,355.002,355.002,306.002,336.002,336.000.60%13,555
Feb 2, 20262,277.002,277.002,277.002,322.002,322.001.62%5,165
Jan 30, 20262,261.002,261.002,261.002,285.002,285.000.53%209
Jan 29, 20262,290.002,290.002,256.002,273.002,273.000.18%4,833
Jan 28, 20262,251.002,254.002,251.002,269.002,269.00-1.52%510
Jan 27, 20262,333.002,333.002,295.002,304.002,304.00-347
Jan 26, 20262,285.002,302.002,266.002,304.002,304.00-0.17%114,579
Jan 23, 20262,302.002,302.002,302.002,308.002,308.00-0.17%2,845
Jan 22, 20262,344.002,344.002,301.002,312.002,312.00-0.77%20,737
Jan 21, 20262,311.002,349.002,310.002,330.002,330.00-0.51%10,009
Jan 20, 20262,360.002,360.002,329.002,342.002,342.000.17%2,137
Jan 19, 20262,364.002,364.002,321.002,338.002,338.00-0.68%5,350
Jan 16, 20262,369.002,369.002,369.002,354.002,354.00-0.72%1,871
Jan 15, 20262,345.002,345.002,345.002,371.002,371.00-0.04%4
Jan 14, 20262,353.002,353.002,353.002,372.002,372.000.08%6,839
Jan 13, 20262,395.002,395.002,370.002,370.002,370.00-0.38%1,456
Jan 12, 20262,400.002,400.002,367.002,379.002,379.00-0.34%13,672
Jan 9, 20262,410.002,410.002,378.002,387.002,387.00-0.17%403
Jan 8, 20262,356.002,356.002,355.002,391.002,391.000.29%12
Jan 7, 20262,408.002,408.002,374.002,384.002,384.000.21%30,559
Jan 6, 20262,398.002,400.002,366.002,379.002,379.00-0.63%820
Jan 5, 20262,391.002,391.002,388.002,394.002,394.000.72%1,865
Jan 2, 20262,426.002,426.002,387.002,377.002,377.00-2.98%4,378
Dec 31, 20252,450.002,450.002,450.002,450.002,450.003.46%9,683
Dec 30, 20252,419.002,419.002,382.002,368.002,368.00-0.75%47,758
Dec 29, 20252,398.002,402.002,374.002,386.002,386.000.76%916
Dec 24, 20252,368.002,368.002,368.002,368.002,368.00-1.00%-
Dec 23, 20252,375.002,450.002,375.002,392.002,392.000.42%20,732
Dec 22, 20252,387.002,390.002,387.002,382.002,382.00-0.79%34
Dec 19, 20252,394.002,394.002,392.002,401.002,401.00-0.21%13,110
Dec 18, 20252,406.002,406.002,406.002,406.002,406.000.21%-
Dec 17, 20252,407.002,407.002,406.002,401.002,401.00-0.29%3,894
Dec 15, 20252,414.002,414.002,382.002,408.002,408.001.18%494
Dec 12, 20252,360.002,400.002,360.002,380.002,380.001.02%1,550
Dec 11, 20252,336.002,336.002,336.002,356.002,356.000.21%4,000
Dec 10, 20252,360.002,360.002,360.002,351.002,351.00-1.34%1,500
Dec 9, 20252,365.002,394.002,365.002,383.002,383.00-0.13%23,652
Dec 8, 20252,430.002,430.002,416.002,386.002,386.00-1.00%391
Dec 5, 20252,425.002,425.002,425.002,410.002,410.00-0.41%330
Dec 4, 20252,420.002,420.002,420.002,420.002,420.00-0.49%-
Dec 3, 20252,413.002,413.002,413.002,432.002,432.000.75%73
Dec 2, 20252,419.002,452.002,413.002,414.002,414.00-1.99%2,434
Dec 1, 20252,479.002,481.002,443.002,463.002,463.00-0.04%7,977
Nov 28, 20252,468.002,468.002,464.002,464.002,464.000.49%627
Nov 27, 20252,452.002,452.002,452.002,452.002,452.000.45%-
Nov 26, 20252,456.002,456.002,425.002,441.002,441.000.12%105
Nov 25, 20252,409.002,447.002,409.002,438.002,438.002.14%21,663
Nov 24, 20252,426.002,426.002,396.002,387.002,387.00-1.49%858
Nov 21, 20252,423.002,423.002,423.002,423.002,423.000.29%-
Nov 20, 20252,412.002,426.002,387.002,416.002,416.001.09%4,044
Nov 19, 20252,430.002,430.002,402.002,390.002,390.00-0.95%402
Nov 18, 20252,416.002,432.002,416.002,413.002,413.00-0.74%52,575
Nov 17, 20252,458.002,460.002,454.002,431.002,431.00-0.57%2,529
Nov 14, 20252,474.002,480.002,474.002,445.002,445.000.49%948
Nov 13, 20252,395.002,395.002,395.002,433.002,433.001.93%6,106
Nov 12, 20252,402.002,402.002,364.002,387.002,387.000.34%12,940
Nov 11, 20252,400.002,400.002,370.002,379.002,379.000.04%3,429
Nov 10, 20252,396.002,396.002,386.002,378.002,378.000.21%1,048
Nov 7, 20252,379.002,379.002,379.002,373.002,373.001.41%2,000
Nov 6, 20252,331.002,331.002,330.002,340.002,340.00-0.38%1,676
Nov 5, 20252,312.002,348.002,312.002,349.002,349.002.22%1,186
Nov 4, 20252,279.002,291.002,257.002,298.002,298.000.92%5,524
Nov 3, 20252,288.002,333.002,288.002,277.002,277.00-0.35%12,217
Oct 31, 20252,302.002,312.002,293.002,285.002,285.00-0.35%1,213
Oct 30, 20252,295.002,306.002,256.002,293.002,293.000.48%5,844
Oct 29, 20252,308.002,308.002,308.002,282.002,282.00-1.60%55
Oct 28, 20252,345.002,346.002,298.002,319.002,319.00-0.86%5,651
Oct 27, 20252,376.002,376.002,364.002,339.002,339.00-0.43%10,770
Oct 24, 20252,361.002,364.002,361.002,349.002,349.000.17%901
Oct 23, 20252,378.002,378.002,339.002,345.002,345.00-0.47%1,260
Oct 22, 20252,369.002,371.002,340.002,356.002,356.00-0.59%6,755
Oct 21, 20252,351.002,382.002,351.002,370.002,370.000.38%392
Oct 20, 20252,347.002,347.002,347.002,361.002,361.000.34%3
Oct 17, 20252,358.002,360.002,358.002,353.002,353.000.04%1,521
Oct 16, 20252,390.002,390.002,339.002,352.002,352.00-0.97%22,830
Oct 15, 20252,375.002,375.002,375.002,375.002,375.000.42%-