FirstRand Bank Limited (JSE:BRETNC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 895.00
-35.00 (-3.76%)
Last updated: Mar 9, 2026, 2:15 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 986.00 | 986.00 | 964.00 | 930.00 | 930.00 | -5.87% | 59 |
| Mar 5, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 0.71% | - |
| Mar 4, 2026 | 994.00 | 994.00 | 991.00 | 981.00 | 981.00 | - | 546 |
| Mar 3, 2026 | 992.00 | 992.00 | 992.00 | 981.00 | 981.00 | 1.24% | 106 |
| Mar 2, 2026 | 974.00 | 974.00 | 974.00 | 969.00 | 969.00 | 1.47% | 17 |
| Feb 27, 2026 | 996.00 | 996.00 | 995.00 | 955.00 | 955.00 | -4.79% | 1,240 |
| Feb 26, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,003.00 | 1,003.00 | 2.98% | 51 |
| Feb 25, 2026 | 999.00 | 999.00 | 992.00 | 974.00 | 974.00 | -0.31% | 167 |
| Feb 24, 2026 | 990.00 | 990.00 | 990.00 | 977.00 | 977.00 | -1.21% | 566 |
| Feb 23, 2026 | 1,003.00 | 1,015.00 | 1,000.00 | 989.00 | 989.00 | -0.50% | 12,485 |
| Feb 20, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 994.00 | 994.00 | -0.30% | 2 |
| Feb 19, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 997.00 | 997.00 | -1.19% | 14 |
| Feb 18, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 2.13% | - |
| Feb 17, 2026 | 993.00 | 995.00 | 993.00 | 988.00 | 988.00 | 0.61% | 44 |
| Feb 16, 2026 | 990.00 | 990.00 | 990.00 | 982.00 | 982.00 | 1.76% | 1 |
| Feb 13, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | -1.33% | - |
| Feb 12, 2026 | 998.00 | 998.00 | 996.00 | 978.00 | 978.00 | -1.61% | 2 |
| Feb 11, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | -0.90% | - |
| Feb 10, 2026 | 994.00 | 1,002.00 | 989.00 | 1,003.00 | 1,003.00 | 4.70% | 750 |
| Feb 9, 2026 | 977.00 | 977.00 | 959.00 | 958.00 | 958.00 | -2.34% | 796 |
| Feb 6, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | -0.71% | - |
| Feb 5, 2026 | 979.00 | 979.00 | 979.00 | 988.00 | 988.00 | 3.02% | 300 |
| Feb 4, 2026 | 986.00 | 986.00 | 986.00 | 959.00 | 959.00 | -5.89% | 530 |
| Feb 3, 2026 | 1,031.00 | 1,031.00 | 1,031.00 | 1,019.00 | 1,019.00 | -0.49% | 33 |
| Feb 2, 2026 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | -0.19% | - |
| Jan 30, 2026 | 1,031.00 | 1,031.00 | 1,012.00 | 1,026.00 | 1,026.00 | 1.38% | 126 |
| Jan 29, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1.10% | - |
| Jan 28, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | -1.57% | - |
| Jan 27, 2026 | 1,016.00 | 1,042.00 | 1,016.00 | 1,017.00 | 1,017.00 | -1.64% | 1,034 |
| Jan 26, 2026 | 1,021.00 | 1,044.00 | 1,021.00 | 1,034.00 | 1,034.00 | -0.77% | 20,097 |
| Jan 23, 2026 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.14% | - |
| Jan 22, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,054.00 | 1,054.00 | 0.48% | 1 |
| Jan 21, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,049.00 | 1,049.00 | -1.96% | 50 |
| Jan 20, 2026 | 1,084.00 | 1,084.00 | 1,084.00 | 1,070.00 | 1,070.00 | -0.28% | 1,004 |
| Jan 19, 2026 | 1,078.00 | 1,081.00 | 1,078.00 | 1,073.00 | 1,073.00 | -2.81% | 7 |
| Jan 16, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,104.00 | 1,104.00 | 3.37% | 300 |
| Jan 15, 2026 | 1,029.00 | 1,057.00 | 1,029.00 | 1,068.00 | 1,068.00 | 5.53% | 11 |
| Jan 14, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.69% | - |
| Jan 13, 2026 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | - | - |
| Jan 12, 2026 | 1,021.00 | 1,021.00 | 1,020.00 | 1,019.00 | 1,019.00 | -0.88% | 310 |
| Jan 9, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,028.00 | 1,028.00 | 0.98% | 3,500 |
| Jan 8, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | -1.17% | - |
| Jan 7, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.06% | - |
| Jan 6, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.19% | - |
| Jan 5, 2026 | 1,036.00 | 1,036.00 | 1,036.00 | 1,043.00 | 1,043.00 | 2.86% | 1 |
| Jan 2, 2026 | 1,002.00 | 1,026.00 | 1,002.00 | 1,014.00 | 1,014.00 | -2.22% | 21 |
| Dec 30, 2025 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | - | - |
| Dec 29, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,037.00 | 1,037.00 | -0.29% | 14 |
| Dec 23, 2025 | 1,051.00 | 1,051.00 | 1,051.00 | 1,040.00 | 1,040.00 | 0.68% | 13 |
| Dec 22, 2025 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1.47% | - |
| Dec 19, 2025 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | -1.17% | - |
| Dec 18, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.39% | - |
| Dec 17, 2025 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | -1.80% | - |
| Dec 15, 2025 | 1,065.00 | 1,065.00 | 1,062.00 | 1,053.00 | 1,053.00 | -1.03% | 121 |
| Dec 12, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1.04% | - |
| Dec 11, 2025 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.86% | - |
| Dec 10, 2025 | 1,056.00 | 1,056.00 | 1,056.00 | 1,044.00 | 1,044.00 | 0.38% | 3 |
| Dec 9, 2025 | 1,046.00 | 1,046.00 | 1,027.00 | 1,040.00 | 1,040.00 | -0.38% | 117 |
| Dec 8, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,044.00 | 1,044.00 | 0.58% | 105 |
| Dec 5, 2025 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | -1.42% | - |
| Dec 4, 2025 | 1,061.00 | 1,061.00 | 1,061.00 | 1,053.00 | 1,053.00 | 2.63% | 100 |
| Dec 3, 2025 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1.18% | - |
| Dec 2, 2025 | 1,015.00 | 1,035.00 | 1,013.00 | 1,014.00 | 1,014.00 | -0.88% | 638 |
| Dec 1, 2025 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | -0.39% | - |
| Nov 28, 2025 | 1,040.00 | 1,040.00 | 1,018.00 | 1,027.00 | 1,027.00 | 0.20% | 21 |
| Nov 27, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 0.39% | - |
| Nov 26, 2025 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1.90% | - |
| Nov 25, 2025 | 1,018.00 | 1,019.00 | 1,001.00 | 1,002.00 | 1,002.00 | 0.20% | 1,216 |
| Nov 24, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 0.70% | - |
| Nov 21, 2025 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | -1.88% | - |
| Nov 20, 2025 | 1,017.00 | 1,017.00 | 1,017.00 | 1,012.00 | 1,012.00 | 0.90% | 15 |
| Nov 19, 2025 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | 1,003.00 | -0.10% | - |
| Nov 18, 2025 | 998.00 | 1,013.00 | 998.00 | 1,004.00 | 1,004.00 | -2.43% | 1,360 |
| Nov 17, 2025 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | -0.96% | - |
| Nov 14, 2025 | 1,053.00 | 1,053.00 | 1,053.00 | 1,039.00 | 1,039.00 | -2.17% | 93 |
| Nov 13, 2025 | 1,059.00 | 1,059.00 | 1,059.00 | 1,062.00 | 1,062.00 | -0.56% | 1,000 |
| Nov 12, 2025 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.56% | - |
| Nov 11, 2025 | 1,076.00 | 1,076.00 | 1,074.00 | 1,062.00 | 1,062.00 | 0.19% | 192 |
| Nov 10, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,060.00 | 1,060.00 | - | 20 |
| Nov 7, 2025 | 1,070.00 | 1,070.00 | 1,070.00 | 1,060.00 | 1,060.00 | -0.38% | 3 |
| Nov 6, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.47% | - |
| Nov 5, 2025 | 1,069.00 | 1,069.00 | 1,069.00 | 1,059.00 | 1,059.00 | -0.66% | 10 |
| Nov 4, 2025 | 1,077.00 | 1,077.00 | 1,077.00 | 1,066.00 | 1,066.00 | 0.28% | 349 |
| Nov 3, 2025 | 1,085.00 | 1,094.00 | 1,066.00 | 1,063.00 | 1,063.00 | -1.57% | 59 |
| Oct 31, 2025 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | -1.37% | - |
| Oct 30, 2025 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 0.37% | - |
| Oct 29, 2025 | 1,094.00 | 1,094.00 | 1,094.00 | 1,091.00 | 1,091.00 | -2.24% | 9 |
| Oct 28, 2025 | 1,128.00 | 1,128.00 | 1,128.00 | 1,116.00 | 1,116.00 | -0.71% | 546 |
| Oct 27, 2025 | 1,137.00 | 1,137.00 | 1,136.00 | 1,124.00 | 1,124.00 | -0.18% | 1,035 |
| Oct 24, 2025 | 1,131.00 | 1,136.00 | 1,131.00 | 1,126.00 | 1,126.00 | 0.81% | 66 |
| Oct 23, 2025 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.89% | - |
| Oct 22, 2025 | 1,140.00 | 1,140.00 | 1,116.00 | 1,127.00 | 1,127.00 | -2.09% | 22 |
| Oct 21, 2025 | 1,168.00 | 1,168.00 | 1,155.00 | 1,151.00 | 1,151.00 | -0.17% | 82 |
| Oct 20, 2025 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.95% | - |
| Oct 17, 2025 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | -2.59% | - |
| Oct 16, 2025 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.67% | - |
| Oct 15, 2025 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 1,203.00 | 2.30% | - |
| Oct 14, 2025 | 1,183.00 | 1,185.00 | 1,167.00 | 1,176.00 | 1,176.00 | 2.62% | 120 |
| Oct 13, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | -1.46% | - |
| Oct 10, 2025 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1.48% | - |