FirstRand Bank Limited (JSE:EGETNQ)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 771.00
-23.00 (-2.90%)
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 9, 2026 | 771.00 | 789.00 | 771.00 | 796.00 | 796.00 | 0.25% | 531 |
| Mar 6, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | -2.10% | - |
| Mar 5, 2026 | 824.00 | 824.00 | 823.00 | 811.00 | 811.00 | 0.50% | 50 |
| Mar 4, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | 2.54% | - |
| Mar 3, 2026 | 824.00 | 824.00 | 780.00 | 787.00 | 787.00 | -3.55% | 180 |
| Mar 2, 2026 | 798.00 | 817.00 | 798.00 | 816.00 | 816.00 | -1.92% | 245 |
| Feb 27, 2026 | 849.00 | 849.00 | 849.00 | 832.00 | 832.00 | -1.30% | 10 |
| Feb 26, 2026 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | -3.10% | - |
| Feb 25, 2026 | 854.00 | 860.00 | 854.00 | 870.00 | 870.00 | 0.46% | 61 |
| Feb 24, 2026 | 869.00 | 869.00 | 868.00 | 866.00 | 866.00 | 1.05% | 2,219 |
| Feb 23, 2026 | 857.00 | 858.00 | 857.00 | 857.00 | 857.00 | 1.06% | 70,050 |
| Feb 20, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | -1.17% | - |
| Feb 19, 2026 | 882.00 | 882.00 | 875.00 | 858.00 | 858.00 | -0.35% | 31 |
| Feb 18, 2026 | 853.00 | 870.00 | 851.00 | 861.00 | 861.00 | 3.36% | 1,192 |
| Feb 17, 2026 | 846.00 | 846.00 | 824.00 | 833.00 | 833.00 | -0.48% | 232 |
| Feb 16, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 1.21% | - |
| Feb 13, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | -2.93% | - |
| Feb 12, 2026 | 875.00 | 875.00 | 852.00 | 852.00 | 852.00 | -0.81% | 12 |
| Feb 11, 2026 | 866.00 | 868.00 | 850.00 | 859.00 | 859.00 | 1.54% | 12,861 |
| Feb 10, 2026 | 870.00 | 871.00 | 868.00 | 846.00 | 846.00 | -1.05% | 25,878 |
| Feb 9, 2026 | 858.00 | 858.00 | 842.00 | 855.00 | 855.00 | 1.42% | 27,162 |
| Feb 6, 2026 | 822.00 | 832.00 | 822.00 | 843.00 | 843.00 | 0.72% | 2 |
| Feb 5, 2026 | 833.00 | 833.00 | 833.00 | 837.00 | 837.00 | -3.35% | 10 |
| Feb 4, 2026 | 876.00 | 876.00 | 876.00 | 866.00 | 866.00 | 2.36% | 50 |
| Feb 3, 2026 | 826.00 | 844.00 | 826.00 | 846.00 | 846.00 | 3.17% | 284 |
| Feb 2, 2026 | 796.00 | 825.00 | 796.00 | 820.00 | 820.00 | -2.03% | 33 |
| Jan 30, 2026 | 817.00 | 824.00 | 817.00 | 837.00 | 837.00 | -1.06% | 68 |
| Jan 29, 2026 | 851.00 | 866.00 | 851.00 | 846.00 | 846.00 | -1.05% | 755 |
| Jan 28, 2026 | 837.00 | 858.00 | 837.00 | 855.00 | 855.00 | 3.39% | 17,448 |
| Jan 27, 2026 | 832.00 | 839.00 | 815.00 | 827.00 | 827.00 | -0.12% | 16,377 |
| Jan 26, 2026 | 832.00 | 832.00 | 832.00 | 828.00 | 828.00 | 0.73% | 1,226 |
| Jan 23, 2026 | 811.00 | 832.00 | 811.00 | 822.00 | 822.00 | 1.11% | 55 |
| Jan 22, 2026 | 817.00 | 820.00 | 803.00 | 813.00 | 813.00 | 1.75% | 142 |
| Jan 21, 2026 | 809.00 | 809.00 | 783.00 | 799.00 | 799.00 | 1.78% | 133 |
| Jan 20, 2026 | 795.00 | 795.00 | 795.00 | 785.00 | 785.00 | -1.01% | 1,020 |
| Jan 19, 2026 | 802.00 | 802.00 | 802.00 | 793.00 | 793.00 | -1.12% | 449 |
| Jan 16, 2026 | 800.00 | 806.00 | 800.00 | 802.00 | 802.00 | 0.75% | 211 |
| Jan 15, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | - | - |
| Jan 14, 2026 | 805.00 | 805.00 | 784.00 | 796.00 | 796.00 | 1.27% | 428 |
| Jan 13, 2026 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | - | - |
| Jan 12, 2026 | 795.00 | 795.00 | 774.00 | 786.00 | 786.00 | 0.64% | 89 |
| Jan 9, 2026 | 767.00 | 767.00 | 767.00 | 781.00 | 781.00 | -0.13% | 4 |
| Jan 8, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | 1.56% | - |
| Jan 7, 2026 | 769.00 | 769.00 | 768.00 | 770.00 | 770.00 | -0.90% | 73 |
| Jan 6, 2026 | 763.00 | 788.00 | 763.00 | 777.00 | 777.00 | 0.39% | 5,942 |
| Jan 5, 2026 | 758.00 | 780.00 | 758.00 | 774.00 | 774.00 | 0.91% | 934 |
| Jan 2, 2026 | 761.00 | 764.00 | 761.00 | 767.00 | 767.00 | 3.79% | 7 |
| Dec 30, 2025 | 740.00 | 740.00 | 739.00 | 739.00 | 739.00 | -1.73% | 43 |
| Dec 29, 2025 | 737.00 | 737.00 | 737.00 | 752.00 | 752.00 | 0.27% | 2 |
| Dec 23, 2025 | 764.00 | 764.00 | 760.00 | 750.00 | 750.00 | 0.81% | 79 |
| Dec 22, 2025 | 757.00 | 757.00 | 740.00 | 744.00 | 744.00 | 0.13% | 21 |
| Dec 19, 2025 | 745.00 | 745.00 | 745.00 | 743.00 | 743.00 | 1.36% | 7 |
| Dec 18, 2025 | 733.00 | 733.00 | 733.00 | 733.00 | 733.00 | -0.54% | - |
| Dec 17, 2025 | 750.00 | 750.00 | 750.00 | 737.00 | 737.00 | -1.60% | 228 |
| Dec 15, 2025 | 745.00 | 745.00 | 745.00 | 749.00 | 749.00 | -1.58% | 1,068 |
| Dec 12, 2025 | 758.00 | 758.00 | 758.00 | 761.00 | 761.00 | 2.15% | 47 |
| Dec 11, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | - | - |
| Dec 10, 2025 | 737.00 | 737.00 | 737.00 | 745.00 | 745.00 | -0.93% | 1 |
| Dec 9, 2025 | 761.00 | 761.00 | 739.00 | 752.00 | 752.00 | 0.13% | 278 |
| Dec 8, 2025 | 774.00 | 774.00 | 771.00 | 751.00 | 751.00 | -1.44% | 6 |
| Dec 5, 2025 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 1.74% | - |
| Dec 4, 2025 | 759.00 | 759.00 | 754.00 | 749.00 | 749.00 | 0.67% | 164 |
| Dec 3, 2025 | 766.00 | 766.00 | 766.00 | 744.00 | 744.00 | -1.20% | 10 |
| Dec 2, 2025 | 757.00 | 762.00 | 757.00 | 753.00 | 753.00 | 0.13% | 1,561 |
| Dec 1, 2025 | 745.00 | 765.00 | 745.00 | 752.00 | 752.00 | -0.53% | 3 |
| Nov 28, 2025 | 746.00 | 763.00 | 746.00 | 756.00 | 756.00 | 0.67% | 121 |
| Nov 27, 2025 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 0.67% | - |
| Nov 26, 2025 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | 3.18% | - |
| Nov 25, 2025 | 740.00 | 740.00 | 740.00 | 723.00 | 723.00 | -0.82% | 374 |
| Nov 24, 2025 | 720.00 | 720.00 | 715.00 | 729.00 | 729.00 | 1.82% | 21 |
| Nov 21, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | -5.29% | - |
| Nov 20, 2025 | 746.00 | 768.00 | 746.00 | 756.00 | 756.00 | 1.34% | 7,501 |
| Nov 19, 2025 | 746.00 | 746.00 | 746.00 | 746.00 | 746.00 | -0.13% | - |
| Nov 18, 2025 | 741.00 | 758.00 | 741.00 | 747.00 | 747.00 | -2.35% | 2,871 |
| Nov 17, 2025 | 753.00 | 753.00 | 753.00 | 765.00 | 765.00 | 1.06% | 10 |
| Nov 14, 2025 | 743.00 | 743.00 | 734.00 | 757.00 | 757.00 | -2.57% | 416 |
| Nov 13, 2025 | 809.00 | 809.00 | 785.00 | 777.00 | 777.00 | -2.51% | 154 |
| Nov 12, 2025 | 817.00 | 817.00 | 817.00 | 797.00 | 797.00 | -1.24% | 3,500 |
| Nov 11, 2025 | 802.00 | 823.00 | 802.00 | 807.00 | 807.00 | -1.10% | 3,064 |
| Nov 10, 2025 | 820.00 | 820.00 | 802.00 | 816.00 | 816.00 | 4.08% | 2,325 |
| Nov 7, 2025 | 812.00 | 812.00 | 793.00 | 784.00 | 784.00 | -3.92% | 26 |
| Nov 6, 2025 | 832.00 | 832.00 | 825.00 | 816.00 | 816.00 | 1.24% | 215 |
| Nov 5, 2025 | 811.00 | 811.00 | 811.00 | 806.00 | 806.00 | 2.41% | 2 |
| Nov 4, 2025 | 796.00 | 796.00 | 776.00 | 787.00 | 787.00 | -1.13% | 711 |
| Nov 3, 2025 | 803.00 | 803.00 | 780.00 | 796.00 | 796.00 | 2.31% | 147 |
| Oct 31, 2025 | 768.00 | 768.00 | 768.00 | 778.00 | 778.00 | -0.26% | 19 |
| Oct 30, 2025 | 780.00 | 780.00 | 780.00 | 780.00 | 780.00 | -1.27% | - |
| Oct 29, 2025 | 765.00 | 791.00 | 765.00 | 790.00 | 790.00 | 3.13% | 1,390 |
| Oct 28, 2025 | 777.00 | 777.00 | 755.00 | 766.00 | 766.00 | 1.19% | 445 |
| Oct 27, 2025 | 776.00 | 776.00 | 754.00 | 757.00 | 757.00 | 0.40% | 40 |
| Oct 24, 2025 | 757.00 | 766.00 | 757.00 | 754.00 | 754.00 | 2.31% | 29 |
| Oct 23, 2025 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | 1.52% | - |
| Oct 22, 2025 | 751.00 | 752.00 | 727.00 | 726.00 | 726.00 | -1.89% | 276 |
| Oct 21, 2025 | 737.00 | 759.00 | 737.00 | 740.00 | 740.00 | -2.50% | 2,087 |
| Oct 20, 2025 | 767.00 | 767.00 | 747.00 | 759.00 | 759.00 | 0.80% | 831 |
| Oct 17, 2025 | 765.00 | 765.00 | 765.00 | 753.00 | 753.00 | -2.71% | 20 |
| Oct 16, 2025 | 780.00 | 780.00 | 762.00 | 774.00 | 774.00 | 1.57% | 225 |
| Oct 15, 2025 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 3.25% | - |
| Oct 14, 2025 | 749.00 | 749.00 | 725.00 | 738.00 | 738.00 | -0.81% | 920 |
| Oct 13, 2025 | 736.00 | 747.00 | 717.00 | 744.00 | 744.00 | 1.22% | 224 |