FirstRand Bank Limited (JSE:BRETNQ)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,005.00
-25.00 (-2.43%)
Last updated: Mar 9, 2026, 9:05 AM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,103.00 | 1,103.00 | 1,103.00 | 1,030.00 | 1,030.00 | -6.79% | 9 |
| Mar 5, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.54% | - |
| Mar 4, 2026 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1.28% | - |
| Mar 3, 2026 | 1,095.00 | 1,111.00 | 1,095.00 | 1,097.00 | 1,097.00 | -1.79% | 209 |
| Mar 2, 2026 | 1,117.00 | 1,117.00 | 1,094.00 | 1,117.00 | 1,117.00 | 0.72% | 447 |
| Feb 27, 2026 | 1,161.00 | 1,161.00 | 1,150.00 | 1,109.00 | 1,109.00 | -5.21% | 27 |
| Feb 26, 2026 | 1,169.00 | 1,169.00 | 1,169.00 | 1,170.00 | 1,170.00 | 2.81% | 43 |
| Feb 25, 2026 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.35% | - |
| Feb 24, 2026 | 1,122.00 | 1,122.00 | 1,122.00 | 1,134.00 | 1,134.00 | -1.31% | 20 |
| Feb 23, 2026 | 1,164.00 | 1,181.00 | 1,162.00 | 1,149.00 | 1,149.00 | 0.17% | 2,093 |
| Feb 20, 2026 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 0.44% | - |
| Feb 19, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,142.00 | 1,142.00 | -1.89% | 12 |
| Feb 18, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 2.19% | - |
| Feb 17, 2026 | 1,148.00 | 1,148.00 | 1,148.00 | 1,139.00 | 1,139.00 | - | 35 |
| Feb 16, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1.79% | - |
| Feb 13, 2026 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | -2.36% | - |
| Feb 12, 2026 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | -1.04% | - |
| Feb 11, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,158.00 | 1,158.00 | -0.60% | 80 |
| Feb 10, 2026 | 1,151.00 | 1,151.00 | 1,151.00 | 1,165.00 | 1,165.00 | 4.48% | 89 |
| Feb 9, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.80% | - |
| Feb 6, 2026 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.88% | - |
| Feb 5, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1.80% | - |
| Feb 4, 2026 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | -5.83% | - |
| Feb 3, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,183.00 | 1,183.00 | -0.17% | 334 |
| Feb 2, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,185.00 | 1,185.00 | -0.50% | 5 |
| Jan 30, 2026 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.42% | - |
| Jan 29, 2026 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 2.40% | - |
| Jan 28, 2026 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.93% | - |
| Jan 27, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,179.00 | 1,179.00 | -1.75% | 339 |
| Jan 26, 2026 | 1,202.00 | 1,203.00 | 1,202.00 | 1,200.00 | 1,200.00 | 0.59% | 20,050 |
| Jan 23, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | -1.00% | - |
| Jan 22, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.84% | - |
| Jan 21, 2026 | 1,189.00 | 1,189.00 | 1,189.00 | 1,195.00 | 1,195.00 | -1.08% | 2 |
| Jan 20, 2026 | 1,221.00 | 1,221.00 | 1,221.00 | 1,208.00 | 1,208.00 | -0.33% | 787 |
| Jan 19, 2026 | 1,235.00 | 1,235.00 | 1,235.00 | 1,212.00 | 1,212.00 | -2.81% | 20 |
| Jan 16, 2026 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 3.31% | - |
| Jan 15, 2026 | 1,194.00 | 1,194.00 | 1,194.00 | 1,207.00 | 1,207.00 | 5.41% | 1 |
| Jan 14, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.43% | - |
| Jan 13, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| Jan 12, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.26% | - |
| Jan 9, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,153.00 | 1,153.00 | 1.14% | 5 |
| Jan 8, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.72% | - |
| Jan 7, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.69% | - |
| Jan 6, 2026 | 1,192.00 | 1,192.00 | 1,173.00 | 1,180.00 | 1,180.00 | 0.34% | 121 |
| Jan 5, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 3.25% | - |
| Jan 2, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,139.00 | 1,139.00 | -1.04% | 15 |
| Dec 30, 2025 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | - | - |
| Dec 29, 2025 | 1,161.00 | 1,163.00 | 1,161.00 | 1,151.00 | 1,151.00 | -0.17% | 65 |
| Dec 23, 2025 | 1,163.00 | 1,163.00 | 1,144.00 | 1,153.00 | 1,153.00 | 0.61% | 155 |
| Dec 22, 2025 | 1,139.00 | 1,139.00 | 1,139.00 | 1,146.00 | 1,146.00 | 1.87% | 1 |
| Dec 19, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.97% | - |
| Dec 18, 2025 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.79% | - |
| Dec 17, 2025 | 1,124.00 | 1,124.00 | 1,124.00 | 1,145.00 | 1,145.00 | -1.38% | 748 |
| Dec 15, 2025 | 1,170.00 | 1,170.00 | 1,170.00 | 1,161.00 | 1,161.00 | -0.68% | 266 |
| Dec 12, 2025 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1,169.00 | 1.39% | - |
| Dec 11, 2025 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1.32% | - |
| Dec 10, 2025 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.89% | - |
| Dec 9, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,128.00 | 1,128.00 | -0.79% | 198 |
| Dec 8, 2025 | 1,147.00 | 1,147.00 | 1,147.00 | 1,137.00 | 1,137.00 | 0.18% | 3 |
| Dec 5, 2025 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | -1.22% | - |
| Dec 4, 2025 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 3.23% | - |
| Dec 3, 2025 | 1,115.00 | 1,115.00 | 1,115.00 | 1,113.00 | 1,113.00 | 1.46% | 1 |
| Dec 2, 2025 | 1,113.00 | 1,119.00 | 1,113.00 | 1,097.00 | 1,097.00 | -1.08% | 163 |
| Dec 1, 2025 | 1,116.00 | 1,116.00 | 1,116.00 | 1,109.00 | 1,109.00 | -0.18% | 100 |
| Nov 28, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,111.00 | 1,111.00 | 0.54% | 2 |
| Nov 27, 2025 | 1,116.00 | 1,116.00 | 1,092.00 | 1,105.00 | 1,105.00 | 0.18% | 3,009 |
| Nov 26, 2025 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 1,103.00 | 2.80% | - |
| Nov 25, 2025 | 1,089.00 | 1,094.00 | 1,089.00 | 1,073.00 | 1,073.00 | 0.47% | 28,058 |
| Nov 24, 2025 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1.14% | - |
| Nov 21, 2025 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | -3.30% | - |
| Nov 20, 2025 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1.02% | - |
| Nov 19, 2025 | 1,091.00 | 1,091.00 | 1,091.00 | 1,081.00 | 1,081.00 | - | 1,005 |
| Nov 18, 2025 | 1,090.00 | 1,090.00 | 1,072.00 | 1,081.00 | 1,081.00 | -2.88% | 20,137 |
| Nov 17, 2025 | 1,133.00 | 1,133.00 | 1,133.00 | 1,113.00 | 1,113.00 | -0.80% | 15 |
| Nov 14, 2025 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | 1,122.00 | -2.86% | - |
| Nov 13, 2025 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | 1,155.00 | -0.26% | - |
| Nov 12, 2025 | 1,163.00 | 1,163.00 | 1,163.00 | 1,158.00 | 1,158.00 | 0.96% | 5,000 |
| Nov 11, 2025 | 1,159.00 | 1,159.00 | 1,157.00 | 1,147.00 | 1,147.00 | 0.53% | 167 |
| Nov 10, 2025 | 1,171.00 | 1,171.00 | 1,171.00 | 1,141.00 | 1,141.00 | 1.06% | 1,800 |
| Nov 7, 2025 | 1,148.00 | 1,150.00 | 1,148.00 | 1,129.00 | 1,129.00 | -0.44% | 4,014 |
| Nov 6, 2025 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 0.89% | - |
| Nov 5, 2025 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.18% | - |
| Nov 4, 2025 | 1,135.00 | 1,135.00 | 1,119.00 | 1,126.00 | 1,126.00 | -0.62% | 2,150 |
| Nov 3, 2025 | 1,159.00 | 1,159.00 | 1,140.00 | 1,133.00 | 1,133.00 | -1.48% | 8,005 |
| Oct 31, 2025 | 1,174.00 | 1,174.00 | 1,174.00 | 1,150.00 | 1,150.00 | -1.71% | 1,800 |
| Oct 30, 2025 | 1,175.00 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | -0.76% | 3,000 |
| Oct 29, 2025 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | -1.91% | - |
| Oct 28, 2025 | 1,211.00 | 1,211.00 | 1,195.00 | 1,202.00 | 1,202.00 | -0.25% | 506 |
| Oct 27, 2025 | 1,224.00 | 1,224.00 | 1,202.00 | 1,205.00 | 1,205.00 | -0.33% | 1,869 |
| Oct 24, 2025 | 1,206.00 | 1,214.00 | 1,206.00 | 1,209.00 | 1,209.00 | 1.26% | 1,903 |
| Oct 23, 2025 | 1,211.00 | 1,211.00 | 1,211.00 | 1,194.00 | 1,194.00 | -0.17% | 1,000 |
| Oct 22, 2025 | 1,223.00 | 1,223.00 | 1,223.00 | 1,196.00 | 1,196.00 | -1.97% | 2,000 |
| Oct 21, 2025 | 1,227.00 | 1,227.00 | 1,227.00 | 1,220.00 | 1,220.00 | -1.37% | 295 |
| Oct 20, 2025 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.16% | - |
| Oct 17, 2025 | 1,242.00 | 1,251.00 | 1,242.00 | 1,239.00 | 1,239.00 | -3.13% | 3,007 |
| Oct 16, 2025 | 1,290.00 | 1,290.00 | 1,290.00 | 1,279.00 | 1,279.00 | -0.31% | 25 |
| Oct 15, 2025 | 1,265.00 | 1,268.00 | 1,265.00 | 1,283.00 | 1,283.00 | 2.80% | 787 |
| Oct 14, 2025 | 1,232.00 | 1,256.00 | 1,232.00 | 1,248.00 | 1,248.00 | 1.96% | 2,950 |
| Oct 13, 2025 | 1,232.00 | 1,232.00 | 1,232.00 | 1,224.00 | 1,224.00 | -1.53% | 2 |
| Oct 10, 2025 | 1,244.00 | 1,244.00 | 1,228.00 | 1,243.00 | 1,243.00 | 0.73% | 233 |