FirstRand Bank Limited (JSE:BKETNC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,095.00
-22.00 (-1.97%)
Last updated: Mar 6, 2026, 9:00 AM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.97% | - |
| Mar 5, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,117.00 | 1,117.00 | 10.38% | 1 |
| Mar 4, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.20% | - |
| Mar 3, 2026 | 995.00 | 1,003.00 | 993.00 | 1,010.00 | 1,010.00 | 4.66% | 2,894 |
| Mar 2, 2026 | 993.00 | 993.00 | 985.00 | 965.00 | 965.00 | -1.43% | 2 |
| Feb 27, 2026 | 995.00 | 995.00 | 995.00 | 979.00 | 979.00 | -0.91% | 2 |
| Feb 26, 2026 | 976.00 | 978.00 | 976.00 | 988.00 | 988.00 | 3.89% | 33 |
| Feb 25, 2026 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 1.39% | - |
| Feb 24, 2026 | 924.00 | 925.00 | 924.00 | 938.00 | 938.00 | 4.57% | 1,256 |
| Feb 23, 2026 | 936.00 | 956.00 | 932.00 | 897.00 | 897.00 | -5.68% | 18,000 |
| Feb 20, 2026 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 0.85% | - |
| Feb 19, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 943.00 | 943.00 | -4.65% | 2,914 |
| Feb 18, 2026 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 1.23% | - |
| Feb 17, 2026 | 959.00 | 982.00 | 959.00 | 977.00 | 977.00 | 0.10% | 539 |
| Feb 16, 2026 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 0.10% | - |
| Feb 13, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -2.30% | - |
| Feb 12, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0.20% | - |
| Feb 11, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 996.00 | 996.00 | -0.80% | 24 |
| Feb 10, 2026 | 976.00 | 997.00 | 976.00 | 1,004.00 | 1,004.00 | -1.38% | 518 |
| Feb 9, 2026 | 1,031.00 | 1,052.00 | 1,031.00 | 1,018.00 | 1,018.00 | -2.68% | 202 |
| Feb 6, 2026 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | -3.42% | - |
| Feb 5, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,083.00 | 1,083.00 | 2.46% | 7,000 |
| Feb 4, 2026 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | -9.74% | - |
| Feb 3, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,171.00 | 1,171.00 | -2.17% | 1,500 |
| Feb 2, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1.35% | - |
| Jan 30, 2026 | 1,178.00 | 1,178.00 | 1,178.00 | 1,181.00 | 1,181.00 | 1.29% | 100 |
| Jan 29, 2026 | 1,152.00 | 1,152.00 | 1,152.00 | 1,166.00 | 1,166.00 | -3.56% | 100 |
| Jan 28, 2026 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 1,209.00 | 0.17% | - |
| Jan 27, 2026 | 1,218.00 | 1,218.00 | 1,218.00 | 1,207.00 | 1,207.00 | 0.67% | 16 |
| Jan 26, 2026 | 1,181.00 | 1,191.00 | 1,181.00 | 1,199.00 | 1,199.00 | -0.91% | 504 |
| Jan 23, 2026 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.42% | - |
| Jan 22, 2026 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 2.23% | - |
| Jan 21, 2026 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 1,213.00 | 0.25% | - |
| Jan 20, 2026 | 1,209.00 | 1,217.00 | 1,205.00 | 1,210.00 | 1,210.00 | -0.58% | 10,291 |
| Jan 19, 2026 | 1,228.00 | 1,228.00 | 1,228.00 | 1,217.00 | 1,217.00 | -1.70% | 24 |
| Jan 16, 2026 | 1,232.00 | 1,232.00 | 1,232.00 | 1,238.00 | 1,238.00 | -0.40% | 100 |
| Jan 15, 2026 | 1,229.00 | 1,229.00 | 1,229.00 | 1,243.00 | 1,243.00 | -1.51% | 300 |
| Jan 14, 2026 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | -3.30% | - |
| Jan 13, 2026 | 1,313.00 | 1,313.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.31% | 24 |
| Jan 12, 2026 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | -1.44% | - |
| Jan 9, 2026 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.53% | - |
| Jan 8, 2026 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.46% | - |
| Jan 7, 2026 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 2.27% | - |
| Jan 6, 2026 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | -1.92% | - |
| Jan 5, 2026 | 1,298.00 | 1,298.00 | 1,274.00 | 1,303.00 | 1,303.00 | 2.12% | 703 |
| Jan 2, 2026 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | -4.13% | - |
| Dec 30, 2025 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | - | - |
| Dec 29, 2025 | 1,318.00 | 1,345.00 | 1,308.00 | 1,331.00 | 1,331.00 | -0.08% | 8,156 |
| Dec 23, 2025 | 1,313.00 | 1,313.00 | 1,313.00 | 1,332.00 | 1,332.00 | -0.22% | 237 |
| Dec 22, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.98% | - |
| Dec 19, 2025 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | -0.15% | - |
| Dec 18, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.82% | - |
| Dec 17, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 0.83% | - |
| Dec 15, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.84% | - |
| Dec 12, 2025 | 1,293.00 | 1,293.00 | 1,293.00 | 1,313.00 | 1,313.00 | -1.06% | 8 |
| Dec 11, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,327.00 | 1,327.00 | 3.92% | 150 |
| Dec 10, 2025 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - | - |
| Dec 9, 2025 | 1,282.00 | 1,282.00 | 1,282.00 | 1,277.00 | 1,277.00 | -1.54% | 155 |
| Dec 8, 2025 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 2.77% | - |
| Dec 5, 2025 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 0.24% | - |
| Dec 4, 2025 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | -2.48% | - |
| Dec 3, 2025 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 3.78% | - |
| Dec 2, 2025 | 1,219.00 | 1,219.00 | 1,219.00 | 1,244.00 | 1,244.00 | 0.97% | 64 |
| Dec 1, 2025 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | -0.40% | - |
| Nov 28, 2025 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.24% | - |
| Nov 27, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0.32% | - |
| Nov 26, 2025 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | -0.40% | - |
| Nov 25, 2025 | 1,236.00 | 1,236.00 | 1,236.00 | 1,241.00 | 1,241.00 | 0.73% | 295 |
| Nov 24, 2025 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 3.44% | - |
| Nov 21, 2025 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1.71% | - |
| Nov 20, 2025 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | 1,171.00 | -2.17% | - |
| Nov 19, 2025 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | -1.97% | - |
| Nov 18, 2025 | 1,221.00 | 1,223.00 | 1,221.00 | 1,221.00 | 1,221.00 | -3.78% | 50,037 |
| Nov 17, 2025 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | 1,269.00 | -1.17% | - |
| Nov 14, 2025 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | -1.38% | - |
| Nov 13, 2025 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 2.52% | - |
| Nov 12, 2025 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1.20% | - |
| Nov 11, 2025 | 1,257.00 | 1,257.00 | 1,257.00 | 1,255.00 | 1,255.00 | -0.55% | 105 |
| Nov 10, 2025 | 1,268.00 | 1,268.00 | 1,268.00 | 1,262.00 | 1,262.00 | -1.10% | 800 |
| Nov 7, 2025 | 1,236.00 | 1,236.00 | 1,236.00 | 1,276.00 | 1,276.00 | 2.90% | 150 |
| Nov 6, 2025 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.35% | - |
| Nov 5, 2025 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | 1,257.00 | -3.53% | - |
| Nov 4, 2025 | 1,271.00 | 1,312.00 | 1,271.00 | 1,303.00 | 1,303.00 | 1.40% | 453 |
| Nov 3, 2025 | 1,304.00 | 1,304.00 | 1,304.00 | 1,285.00 | 1,285.00 | -0.93% | 1 |
| Oct 31, 2025 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | -2.41% | - |
| Oct 30, 2025 | 1,298.00 | 1,298.00 | 1,298.00 | 1,329.00 | 1,329.00 | 4.98% | 15 |
| Oct 29, 2025 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | -4.31% | - |
| Oct 28, 2025 | 1,333.00 | 1,333.00 | 1,312.00 | 1,323.00 | 1,323.00 | -0.15% | 18 |
| Oct 27, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,325.00 | 1,325.00 | 2.47% | 6 |
| Oct 24, 2025 | 1,314.00 | 1,314.00 | 1,309.00 | 1,293.00 | 1,293.00 | -1.52% | 109 |
| Oct 23, 2025 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | -2.88% | - |
| Oct 22, 2025 | 1,337.00 | 1,337.00 | 1,337.00 | 1,352.00 | 1,352.00 | 1.50% | 1,000 |
| Oct 21, 2025 | 1,331.00 | 1,331.00 | 1,331.00 | 1,332.00 | 1,332.00 | 3.10% | 39 |
| Oct 20, 2025 | 1,302.00 | 1,302.00 | 1,302.00 | 1,292.00 | 1,292.00 | 1.02% | 2,400 |
| Oct 17, 2025 | 1,252.00 | 1,252.00 | 1,252.00 | 1,279.00 | 1,279.00 | 0.47% | 810 |
| Oct 16, 2025 | 1,309.00 | 1,309.00 | 1,309.00 | 1,273.00 | 1,273.00 | -4.64% | 39 |
| Oct 15, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | -0.60% | - |
| Oct 14, 2025 | 1,350.00 | 1,350.00 | 1,328.00 | 1,343.00 | 1,343.00 | 1.05% | 594 |
| Oct 13, 2025 | 1,335.00 | 1,335.00 | 1,335.00 | 1,329.00 | 1,329.00 | 0.53% | 80 |
| Oct 10, 2025 | 1,327.00 | 1,327.00 | 1,327.00 | 1,322.00 | 1,322.00 | 2.32% | 10 |