FirstRand Bank Limited (JSE:COETNQ)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,732.00
0.00 (0.00%)
Last updated: Mar 5, 2026, 3:08 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | -1.05% | - |
| Mar 5, 2026 | 1,732.00 | 1,732.00 | 1,732.00 | 1,709.00 | 1,709.00 | -1.33% | 11 |
| Mar 4, 2026 | 1,761.00 | 1,761.00 | 1,761.00 | 1,732.00 | 1,732.00 | -1.25% | 4 |
| Mar 3, 2026 | 1,756.00 | 1,772.00 | 1,750.00 | 1,754.00 | 1,754.00 | -1.90% | 746 |
| Mar 2, 2026 | 1,788.00 | 1,803.00 | 1,788.00 | 1,788.00 | 1,788.00 | -0.33% | 74 |
| Feb 27, 2026 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.73% | - |
| Feb 26, 2026 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.00 | 1,781.00 | 0.56% | 5 |
| Feb 25, 2026 | 1,791.00 | 1,791.00 | 1,767.00 | 1,771.00 | 1,771.00 | 0.06% | 156 |
| Feb 24, 2026 | 1,783.00 | 1,783.00 | 1,783.00 | 1,770.00 | 1,770.00 | 0.63% | 91 |
| Feb 23, 2026 | 1,771.00 | 1,771.00 | 1,771.00 | 1,759.00 | 1,759.00 | 0.51% | 337 |
| Feb 20, 2026 | 1,740.00 | 1,752.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.68% | 11 |
| Feb 19, 2026 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | -0.11% | - |
| Feb 18, 2026 | 1,769.00 | 1,769.00 | 1,769.00 | 1,764.00 | 1,764.00 | 0.74% | 8 |
| Feb 17, 2026 | 1,725.00 | 1,748.00 | 1,725.00 | 1,751.00 | 1,751.00 | 0.69% | 2,521 |
| Feb 16, 2026 | 1,751.00 | 1,751.00 | 1,729.00 | 1,739.00 | 1,739.00 | 0.58% | 294 |
| Feb 13, 2026 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | -1.37% | - |
| Feb 12, 2026 | 1,726.00 | 1,742.00 | 1,722.00 | 1,753.00 | 1,753.00 | 3.12% | 663 |
| Feb 11, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.35% | - |
| Feb 10, 2026 | 1,694.00 | 1,713.00 | 1,694.00 | 1,706.00 | 1,706.00 | -1.16% | 173 |
| Feb 9, 2026 | 1,734.00 | 1,735.00 | 1,730.00 | 1,726.00 | 1,726.00 | -0.58% | 11 |
| Feb 6, 2026 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.81% | - |
| Feb 5, 2026 | 1,692.00 | 1,693.00 | 1,690.00 | 1,722.00 | 1,722.00 | 0.47% | 27,645 |
| Feb 4, 2026 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1.84% | - |
| Feb 3, 2026 | 1,643.00 | 1,672.00 | 1,643.00 | 1,683.00 | 1,683.00 | 1.51% | 1,125 |
| Feb 2, 2026 | 1,664.00 | 1,664.00 | 1,640.00 | 1,658.00 | 1,658.00 | 2.35% | 1,265 |
| Jan 30, 2026 | 1,630.00 | 1,630.00 | 1,611.00 | 1,620.00 | 1,620.00 | 0.43% | 7 |
| Jan 29, 2026 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | -0.31% | - |
| Jan 28, 2026 | 1,607.00 | 1,607.00 | 1,607.00 | 1,618.00 | 1,618.00 | 0.87% | 471 |
| Jan 27, 2026 | 1,612.00 | 1,612.00 | 1,608.00 | 1,604.00 | 1,604.00 | 0.06% | 211 |
| Jan 26, 2026 | 1,617.00 | 1,618.00 | 1,594.00 | 1,603.00 | 1,603.00 | 1.01% | 28 |
| Jan 23, 2026 | 1,595.00 | 1,595.00 | 1,595.00 | 1,587.00 | 1,587.00 | 0.06% | 1,200 |
| Jan 22, 2026 | 1,597.00 | 1,597.00 | 1,597.00 | 1,586.00 | 1,586.00 | 0.06% | 200 |
| Jan 21, 2026 | 1,590.00 | 1,591.00 | 1,590.00 | 1,585.00 | 1,585.00 | 2.13% | 170 |
| Jan 20, 2026 | 1,567.00 | 1,567.00 | 1,542.00 | 1,552.00 | 1,552.00 | -0.32% | 1,067 |
| Jan 19, 2026 | 1,562.00 | 1,567.00 | 1,561.00 | 1,557.00 | 1,557.00 | 0.32% | 14,482 |
| Jan 16, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,552.00 | 1,552.00 | -1.83% | 3,500 |
| Jan 15, 2026 | 1,562.00 | 1,582.00 | 1,562.00 | 1,581.00 | 1,581.00 | 1.02% | 400 |
| Jan 14, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.06% | - |
| Jan 13, 2026 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | - | - |
| Jan 12, 2026 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 2.02% | - |
| Jan 9, 2026 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1.73% | - |
| Jan 8, 2026 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.94% | - |
| Jan 7, 2026 | 1,492.00 | 1,493.00 | 1,492.00 | 1,493.00 | 1,493.00 | -0.47% | 11,069 |
| Jan 6, 2026 | 1,494.00 | 1,512.00 | 1,494.00 | 1,500.00 | 1,500.00 | -0.73% | 96 |
| Jan 5, 2026 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | -1.37% | - |
| Jan 2, 2026 | 1,533.00 | 1,533.00 | 1,533.00 | 1,532.00 | 1,532.00 | -0.97% | 1 |
| Dec 30, 2025 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | - | - |
| Dec 29, 2025 | 1,536.00 | 1,553.00 | 1,535.00 | 1,547.00 | 1,547.00 | 0.26% | 22 |
| Dec 23, 2025 | 1,561.00 | 1,562.00 | 1,537.00 | 1,543.00 | 1,543.00 | 0.19% | 39 |
| Dec 22, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,540.00 | 1,540.00 | -0.71% | 33 |
| Dec 19, 2025 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.45% | - |
| Dec 18, 2025 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.26% | - |
| Dec 17, 2025 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | -0.51% | - |
| Dec 15, 2025 | 1,567.00 | 1,580.00 | 1,567.00 | 1,570.00 | 1,570.00 | 2.01% | 27 |
| Dec 12, 2025 | 1,518.00 | 1,541.00 | 1,518.00 | 1,539.00 | 1,539.00 | -0.32% | 33 |
| Dec 11, 2025 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | -0.64% | - |
| Dec 10, 2025 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | - | - |
| Dec 9, 2025 | 1,545.00 | 1,545.00 | 1,545.00 | 1,554.00 | 1,554.00 | 0.52% | 129 |
| Dec 8, 2025 | 1,554.00 | 1,557.00 | 1,554.00 | 1,546.00 | 1,546.00 | -0.90% | 36 |
| Dec 5, 2025 | 1,568.00 | 1,568.00 | 1,568.00 | 1,560.00 | 1,560.00 | -0.64% | 4 |
| Dec 4, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.13% | - |
| Dec 3, 2025 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.44% | - |
| Dec 2, 2025 | 1,576.00 | 1,576.00 | 1,576.00 | 1,575.00 | 1,575.00 | -1.56% | 1,051 |
| Dec 1, 2025 | 1,619.00 | 1,619.00 | 1,619.00 | 1,600.00 | 1,600.00 | -0.87% | 30 |
| Nov 28, 2025 | 1,625.00 | 1,625.00 | 1,624.00 | 1,614.00 | 1,614.00 | 0.12% | 111 |
| Nov 27, 2025 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.62% | - |
| Nov 26, 2025 | 1,592.00 | 1,592.00 | 1,591.00 | 1,602.00 | 1,602.00 | -0.37% | 24 |
| Nov 25, 2025 | 1,613.00 | 1,615.00 | 1,613.00 | 1,608.00 | 1,608.00 | 0.82% | 681 |
| Nov 24, 2025 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.44% | - |
| Nov 21, 2025 | 1,562.00 | 1,562.00 | 1,562.00 | 1,588.00 | 1,588.00 | 1.34% | 35 |
| Nov 20, 2025 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.06% | - |
| Nov 19, 2025 | 1,581.00 | 1,581.00 | 1,581.00 | 1,568.00 | 1,568.00 | 0.06% | 2 |
| Nov 18, 2025 | 1,548.00 | 1,552.00 | 1,548.00 | 1,567.00 | 1,567.00 | 0.06% | 151 |
| Nov 17, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,566.00 | 1,566.00 | -0.06% | 78 |
| Nov 14, 2025 | 1,583.00 | 1,590.00 | 1,583.00 | 1,567.00 | 1,567.00 | -0.63% | 15 |
| Nov 13, 2025 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.83% | - |
| Nov 12, 2025 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1.16% | - |
| Nov 11, 2025 | 1,534.00 | 1,534.00 | 1,534.00 | 1,546.00 | 1,546.00 | 1.44% | 3 |
| Nov 10, 2025 | 1,538.00 | 1,539.00 | 1,538.00 | 1,524.00 | 1,524.00 | -0.65% | 1,001 |
| Nov 7, 2025 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 3.37% | - |
| Nov 6, 2025 | 1,481.00 | 1,481.00 | 1,481.00 | 1,484.00 | 1,484.00 | -0.67% | 1 |
| Nov 5, 2025 | 1,509.00 | 1,509.00 | 1,487.00 | 1,494.00 | 1,494.00 | 0.20% | 25 |
| Nov 4, 2025 | 1,498.00 | 1,500.00 | 1,479.00 | 1,491.00 | 1,491.00 | 0.40% | 773 |
| Nov 3, 2025 | 1,496.00 | 1,496.00 | 1,492.00 | 1,485.00 | 1,485.00 | -0.67% | 124 |
| Oct 31, 2025 | 1,505.00 | 1,505.00 | 1,502.00 | 1,495.00 | 1,495.00 | -0.80% | 11 |
| Oct 30, 2025 | 1,506.00 | 1,506.00 | 1,500.00 | 1,507.00 | 1,507.00 | 0.47% | 9 |
| Oct 29, 2025 | 1,515.00 | 1,516.00 | 1,515.00 | 1,500.00 | 1,500.00 | -2.72% | 75 |
| Oct 28, 2025 | 1,542.00 | 1,542.00 | 1,526.00 | 1,542.00 | 1,542.00 | 1.85% | 1,025 |
| Oct 27, 2025 | 1,530.00 | 1,530.00 | 1,526.00 | 1,514.00 | 1,514.00 | -0.72% | 34 |
| Oct 24, 2025 | 1,533.00 | 1,533.00 | 1,533.00 | 1,525.00 | 1,525.00 | -0.26% | 975 |
| Oct 23, 2025 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | -1.61% | - |
| Oct 22, 2025 | 1,556.00 | 1,557.00 | 1,555.00 | 1,554.00 | 1,554.00 | 0.65% | 126 |
| Oct 21, 2025 | 1,502.00 | 1,559.00 | 1,502.00 | 1,544.00 | 1,544.00 | 3.97% | 227 |
| Oct 20, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.07% | - |
| Oct 17, 2025 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 0.75% | - |
| Oct 16, 2025 | 1,454.00 | 1,454.00 | 1,454.00 | 1,473.00 | 1,473.00 | -0.07% | 115 |
| Oct 15, 2025 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0.61% | - |
| Oct 14, 2025 | 1,472.00 | 1,475.00 | 1,452.00 | 1,465.00 | 1,465.00 | 1.03% | 81 |
| Oct 13, 2025 | 1,447.00 | 1,462.00 | 1,447.00 | 1,450.00 | 1,450.00 | -0.28% | 36 |
| Oct 10, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,454.00 | 1,454.00 | 0.07% | 81 |