FirstRand Bank Limited (JSE:EGETNC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 864.00
-8.00 (-0.92%)
At close: Feb 27, 2026
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 882.00 | 887.00 | 879.00 | 864.00 | 864.00 | -0.92% | 35 |
| Feb 26, 2026 | 896.00 | 896.00 | 896.00 | 872.00 | 872.00 | -2.90% | 198 |
| Feb 25, 2026 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | -0.11% | - |
| Feb 24, 2026 | 903.00 | 903.00 | 903.00 | 899.00 | 899.00 | 1.12% | 625 |
| Feb 23, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0.34% | - |
| Feb 20, 2026 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | -1.88% | - |
| Feb 19, 2026 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 0.33% | - |
| Feb 18, 2026 | 896.00 | 896.00 | 887.00 | 900.00 | 900.00 | 3.33% | 115 |
| Feb 17, 2026 | 884.00 | 884.00 | 884.00 | 871.00 | 871.00 | 0.23% | 21 |
| Feb 16, 2026 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 1.05% | - |
| Feb 13, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -1.94% | - |
| Feb 12, 2026 | 899.00 | 899.00 | 899.00 | 877.00 | 877.00 | -1.35% | 842 |
| Feb 11, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 1.25% | - |
| Feb 10, 2026 | 898.00 | 898.00 | 898.00 | 878.00 | 878.00 | -0.90% | 348 |
| Feb 9, 2026 | 868.00 | 894.00 | 868.00 | 886.00 | 886.00 | 0.34% | 1,707 |
| Feb 6, 2026 | 865.00 | 865.00 | 865.00 | 883.00 | 883.00 | 0.57% | 11 |
| Feb 5, 2026 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | -2.34% | - |
| Feb 4, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 2.28% | - |
| Feb 3, 2026 | 857.00 | 876.00 | 857.00 | 879.00 | 879.00 | 2.81% | 78 |
| Feb 2, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -2.40% | - |
| Jan 30, 2026 | 856.00 | 856.00 | 856.00 | 876.00 | 876.00 | 1.39% | 5 |
| Jan 29, 2026 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | -2.26% | - |
| Jan 28, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | 2.67% | 1 |
| Jan 27, 2026 | 873.00 | 873.00 | 852.00 | 861.00 | 861.00 | -0.46% | 156 |
| Jan 26, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.12% | - |
| Jan 23, 2026 | 857.00 | 857.00 | 857.00 | 866.00 | 866.00 | 0.93% | 62 |
| Jan 22, 2026 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | 1.42% | - |
| Jan 21, 2026 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 0.83% | - |
| Jan 20, 2026 | 831.00 | 831.00 | 831.00 | 839.00 | 839.00 | -0.94% | 359 |
| Jan 19, 2026 | 856.00 | 856.00 | 856.00 | 847.00 | 847.00 | -1.05% | 1 |
| Jan 16, 2026 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | 0.82% | - |
| Jan 15, 2026 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 0.12% | - |
| Jan 14, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | -1.05% | - |
| Jan 13, 2026 | 863.00 | 863.00 | 857.00 | 857.00 | 857.00 | 2.15% | 120 |
| Jan 12, 2026 | 850.00 | 850.00 | 838.00 | 839.00 | 839.00 | 0.12% | 1,521 |
| Jan 9, 2026 | 827.00 | 845.00 | 827.00 | 838.00 | 838.00 | -0.48% | 58 |
| Jan 8, 2026 | 812.00 | 812.00 | 812.00 | 842.00 | 842.00 | 2.18% | 4 |
| Jan 7, 2026 | 840.00 | 840.00 | 822.00 | 824.00 | 824.00 | -0.36% | 32 |
| Jan 6, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | -0.12% | - |
| Jan 5, 2026 | 837.00 | 837.00 | 837.00 | 828.00 | 828.00 | 0.61% | 200 |
| Jan 2, 2026 | 821.00 | 821.00 | 821.00 | 823.00 | 823.00 | 0.49% | 12 |
| Dec 30, 2025 | 825.00 | 825.00 | 800.00 | 819.00 | 819.00 | 0.24% | 20 |
| Dec 29, 2025 | 802.00 | 802.00 | 801.00 | 817.00 | 817.00 | - | 644 |
| Dec 23, 2025 | 807.00 | 807.00 | 807.00 | 817.00 | 817.00 | 0.99% | 433 |
| Dec 22, 2025 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | 0.25% | - |
| Dec 19, 2025 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | 0.75% | - |
| Dec 18, 2025 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | -0.12% | - |
| Dec 17, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | -1.96% | - |
| Dec 15, 2025 | 833.00 | 833.00 | 814.00 | 818.00 | 818.00 | -2.04% | 133 |
| Dec 12, 2025 | 849.00 | 849.00 | 849.00 | 835.00 | 835.00 | 1.83% | 604 |
| Dec 11, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -0.49% | - |
| Dec 10, 2025 | 824.00 | 824.00 | 824.00 | 824.00 | 824.00 | -1.55% | - |
| Dec 9, 2025 | 825.00 | 825.00 | 824.00 | 837.00 | 837.00 | 0.60% | 329 |
| Dec 8, 2025 | 853.00 | 853.00 | 832.00 | 832.00 | 832.00 | -1.07% | 10 |
| Dec 5, 2025 | 851.00 | 851.00 | 851.00 | 841.00 | 841.00 | 1.57% | 47 |
| Dec 4, 2025 | 842.00 | 842.00 | 815.00 | 828.00 | 828.00 | 0.12% | 12 |
| Dec 3, 2025 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | -1.43% | - |
| Dec 2, 2025 | 844.00 | 846.00 | 844.00 | 839.00 | 839.00 | 0.24% | 35 |
| Dec 1, 2025 | 857.00 | 857.00 | 832.00 | 837.00 | 837.00 | -0.71% | 5 |
| Nov 28, 2025 | 859.00 | 859.00 | 859.00 | 843.00 | 843.00 | 0.36% | 20 |
| Nov 27, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 0.84% | - |
| Nov 26, 2025 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | 2.33% | - |
| Nov 25, 2025 | 811.00 | 832.00 | 809.00 | 814.00 | 814.00 | -1.09% | 4,311 |
| Nov 24, 2025 | 840.00 | 840.00 | 825.00 | 823.00 | 823.00 | 1.35% | 4 |
| Nov 21, 2025 | 795.00 | 825.00 | 795.00 | 812.00 | 812.00 | -3.91% | 15 |
| Nov 20, 2025 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 1.20% | - |
| Nov 19, 2025 | 842.00 | 842.00 | 842.00 | 835.00 | 835.00 | -0.24% | 1 |
| Nov 18, 2025 | 829.00 | 829.00 | 827.00 | 837.00 | 837.00 | -1.88% | 782 |
| Nov 17, 2025 | 839.00 | 864.00 | 839.00 | 853.00 | 853.00 | 0.83% | 64 |
| Nov 14, 2025 | 853.00 | 853.00 | 853.00 | 846.00 | 846.00 | -1.86% | 10 |
| Nov 13, 2025 | 884.00 | 890.00 | 884.00 | 862.00 | 862.00 | -2.93% | 64,495 |
| Nov 12, 2025 | 891.00 | 891.00 | 891.00 | 888.00 | 888.00 | -1.55% | 990 |
| Nov 11, 2025 | 924.00 | 924.00 | 919.00 | 902.00 | 902.00 | -1.42% | 1,995 |
| Nov 10, 2025 | 925.00 | 925.00 | 904.00 | 915.00 | 915.00 | 3.04% | 2,548 |
| Nov 7, 2025 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | -3.90% | - |
| Nov 6, 2025 | 916.00 | 916.00 | 916.00 | 924.00 | 924.00 | 0.98% | 3 |
| Nov 5, 2025 | 901.00 | 908.00 | 889.00 | 915.00 | 915.00 | 1.78% | 21 |
| Nov 4, 2025 | 876.00 | 906.00 | 876.00 | 899.00 | 899.00 | -0.22% | 518 |
| Nov 3, 2025 | 905.00 | 905.00 | 901.00 | 901.00 | 901.00 | 2.27% | 115 |
| Oct 31, 2025 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | - | - |
| Oct 30, 2025 | 870.00 | 870.00 | 870.00 | 881.00 | 881.00 | -0.11% | 2 |
| Oct 29, 2025 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | 2.80% | - |
| Oct 28, 2025 | 870.00 | 870.00 | 849.00 | 858.00 | 858.00 | 0.70% | 1,044 |
| Oct 27, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | 0.47% | - |
| Oct 24, 2025 | 842.00 | 842.00 | 842.00 | 848.00 | 848.00 | 1.92% | 1 |
| Oct 23, 2025 | 832.00 | 832.00 | 832.00 | 832.00 | 832.00 | 0.85% | - |
| Oct 22, 2025 | 846.00 | 846.00 | 828.00 | 825.00 | 825.00 | -2.02% | 1,807 |
| Oct 21, 2025 | 833.00 | 833.00 | 833.00 | 842.00 | 842.00 | -1.41% | 204 |
| Oct 20, 2025 | 866.00 | 866.00 | 842.00 | 854.00 | 854.00 | - | 30 |
| Oct 17, 2025 | 869.00 | 869.00 | 869.00 | 854.00 | 854.00 | -2.06% | 3 |
| Oct 16, 2025 | 878.00 | 880.00 | 878.00 | 872.00 | 872.00 | 1.16% | 23 |
| Oct 15, 2025 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | 2.62% | - |
| Oct 14, 2025 | 830.00 | 830.00 | 825.00 | 840.00 | 840.00 | -0.12% | 1,581 |
| Oct 13, 2025 | 831.00 | 831.00 | 803.00 | 841.00 | 841.00 | 1.45% | 70 |
| Oct 10, 2025 | 814.00 | 814.00 | 814.00 | 829.00 | 829.00 | 1.22% | 4,101 |
| Oct 9, 2025 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 0.61% | - |
| Oct 8, 2025 | 814.00 | 814.00 | 814.00 | 814.00 | 814.00 | -0.49% | - |
| Oct 7, 2025 | 828.00 | 828.00 | 828.00 | 818.00 | 818.00 | - | 3,310 |
| Oct 6, 2025 | 815.00 | 815.00 | 815.00 | 818.00 | 818.00 | 0.12% | 1 |
| Oct 3, 2025 | 817.00 | 817.00 | 817.00 | 817.00 | 817.00 | 0.86% | - |