FirstRand Bank Limited (JSE:BKETNQ)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,248.00
-38.00 (-2.95%)
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 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | -2.95% | - |
| Mar 5, 2026 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 9.17% | - |
| Mar 4, 2026 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1.29% | - |
| Mar 3, 2026 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1.66% | - |
| Mar 2, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | -2.22% | - |
| Feb 27, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.35% | - |
| Feb 26, 2026 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 3.67% | - |
| Feb 25, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 2.14% | - |
| Feb 24, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 4.38% | - |
| Feb 23, 2026 | 1,149.00 | 1,149.00 | 1,149.00 | 1,073.00 | 1,073.00 | -4.96% | 4 |
| Feb 20, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1.62% | - |
| Feb 19, 2026 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | -5.45% | - |
| Feb 18, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1.38% | - |
| Feb 17, 2026 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | -0.52% | - |
| Feb 16, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.09% | - |
| Feb 13, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | -3.32% | - |
| Feb 12, 2026 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 0.84% | - |
| Feb 11, 2026 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.58% | - |
| Feb 10, 2026 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | -1.48% | - |
| Feb 9, 2026 | 1,228.00 | 1,228.00 | 1,228.00 | 1,219.00 | 1,219.00 | -2.01% | 1 |
| Feb 6, 2026 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | -2.89% | - |
| Feb 5, 2026 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1.34% | - |
| Feb 4, 2026 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | -9.65% | - |
| Feb 3, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | -1.82% | - |
| Feb 2, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.99% | - |
| Jan 30, 2026 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.49% | - |
| Jan 29, 2026 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | -2.34% | - |
| Jan 28, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,452.00 | 1,452.00 | 0.83% | 2 |
| Jan 27, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.56% | - |
| Jan 26, 2026 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.42% | - |
| Jan 23, 2026 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | -2.26% | - |
| Jan 22, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 2.53% | - |
| Jan 21, 2026 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1.21% | - |
| Jan 20, 2026 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | -0.64% | - |
| Jan 19, 2026 | 1,426.00 | 1,426.00 | 1,426.00 | 1,415.00 | 1,415.00 | -1.74% | 20 |
| Jan 16, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.41% | - |
| Jan 15, 2026 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | -1.57% | - |
| Jan 14, 2026 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | -2.84% | - |
| Jan 13, 2026 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | - | - |
| Jan 12, 2026 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.79% | - |
| Jan 9, 2026 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.73% | - |
| Jan 8, 2026 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | -0.13% | - |
| Jan 7, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,515.00 | 1,515.00 | 1.68% | 280 |
| Jan 6, 2026 | 1,512.00 | 1,512.00 | 1,512.00 | 1,490.00 | 1,490.00 | -1.46% | 1 |
| Jan 5, 2026 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 2.51% | - |
| Jan 2, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | -2.96% | - |
| Dec 30, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - |
| Dec 29, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.07% | - |
| Dec 23, 2025 | 1,526.00 | 1,526.00 | 1,526.00 | 1,519.00 | 1,519.00 | -0.26% | 1 |
| Dec 22, 2025 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1.26% | - |
| Dec 19, 2025 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | -0.33% | 3,200 |
| Dec 18, 2025 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | -0.85% | - |
| Dec 17, 2025 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1.26% | - |
| Dec 15, 2025 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0.80% | - |
| Dec 12, 2025 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | -0.33% | - |
| Dec 11, 2025 | 1,483.00 | 1,485.00 | 1,483.00 | 1,496.00 | 1,496.00 | 4.40% | 605 |
| Dec 10, 2025 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 0.49% | - |
| Dec 9, 2025 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | -1.93% | - |
| Dec 8, 2025 | 1,469.00 | 1,469.00 | 1,465.00 | 1,454.00 | 1,454.00 | 2.39% | 5 |
| Dec 5, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 0.50% | - |
| Dec 4, 2025 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | -1.94% | - |
| Dec 3, 2025 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,441.00 | 4.04% | - |
| Dec 2, 2025 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 0.80% | - |
| Dec 1, 2025 | 1,352.00 | 1,352.00 | 1,352.00 | 1,374.00 | 1,374.00 | -0.29% | 150 |
| Nov 28, 2025 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 0.22% | - |
| Nov 27, 2025 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.07% | - |
| Nov 26, 2025 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 0.51% | - |
| Nov 25, 2025 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 0.89% | 17 |
| Nov 24, 2025 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 3.99% | - |
| Nov 21, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,303.00 | 1,303.00 | 0.15% | 2 |
| Nov 20, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | -2.03% | - |
| Nov 19, 2025 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | -1.85% | - |
| Nov 18, 2025 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | -4.25% | - |
| Nov 17, 2025 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | -0.98% | - |
| Nov 14, 2025 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | 1,427.00 | -2.06% | - |
| Nov 13, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,457.00 | 1,457.00 | 3.04% | 4 |
| Nov 12, 2025 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1.36% | - |
| Nov 11, 2025 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | -0.21% | - |
| Nov 10, 2025 | 1,396.00 | 1,396.00 | 1,396.00 | 1,398.00 | 1,398.00 | -0.14% | 10 |
| Nov 7, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 3.02% | - |
| Nov 6, 2025 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | 1,359.00 | -1.09% | - |
| Nov 5, 2025 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | -2.97% | - |
| Nov 4, 2025 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 0.43% | - |
| Nov 3, 2025 | 1,433.00 | 1,433.00 | 1,430.00 | 1,410.00 | 1,410.00 | -0.77% | 6 |
| Oct 31, 2025 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | -2.67% | - |
| Oct 30, 2025 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 3.69% | - |
| Oct 29, 2025 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | 1,408.00 | -4.02% | - |
| Oct 28, 2025 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 0.34% | - |
| Oct 27, 2025 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 2.38% | - |
| Oct 24, 2025 | 1,443.00 | 1,443.00 | 1,443.00 | 1,428.00 | 1,428.00 | -1.18% | 3 |
| Oct 23, 2025 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | -2.17% | - |
| Oct 22, 2025 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 1.65% | - |
| Oct 21, 2025 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1,453.00 | 1.89% | - |
| Oct 20, 2025 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1.78% | - |
| Oct 17, 2025 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.14% | - |
| Oct 16, 2025 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | 1,403.00 | -4.30% | - |
| Oct 15, 2025 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | - | - |
| Oct 14, 2025 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 0.34% | - |
| Oct 13, 2025 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 0.41% | - |
| Oct 10, 2025 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1.61% | - |