FirstRand Bank Limited (JSE:GSETNQ)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 4,409.00
-148.00 (-3.25%)
Last updated: Mar 4, 2026, 12:12 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | -5.87% | - |
| Mar 5, 2026 | 4,684.00 | 4,684.00 | 4,684.00 | 4,684.00 | 4,684.00 | -1.24% | - |
| Mar 4, 2026 | 4,777.00 | 4,777.00 | 4,777.00 | 4,743.00 | 4,743.00 | 4.08% | 7 |
| Mar 3, 2026 | 4,572.00 | 4,572.00 | 4,572.00 | 4,557.00 | 4,557.00 | -3.72% | 57 |
| Mar 2, 2026 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | -2.43% | - |
| Feb 27, 2026 | 5,036.00 | 5,036.00 | 5,036.00 | 4,851.00 | 4,851.00 | -4.96% | 5 |
| Feb 26, 2026 | 5,104.00 | 5,104.00 | 5,104.00 | 5,104.00 | 5,104.00 | 1.75% | - |
| Feb 25, 2026 | 4,952.00 | 4,952.00 | 4,952.00 | 5,016.00 | 5,016.00 | 1.29% | 89 |
| Feb 24, 2026 | 4,910.00 | 4,910.00 | 4,907.00 | 4,952.00 | 4,952.00 | -1.18% | 259 |
| Feb 23, 2026 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | 1.07% | - |
| Feb 20, 2026 | 4,958.00 | 4,958.00 | 4,958.00 | 4,958.00 | 4,958.00 | -1.92% | - |
| Feb 19, 2026 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | -2.19% | - |
| Feb 18, 2026 | 5,168.00 | 5,168.00 | 5,168.00 | 5,168.00 | 5,168.00 | 2.52% | - |
| Feb 17, 2026 | 5,008.00 | 5,008.00 | 5,008.00 | 5,041.00 | 5,041.00 | 1.45% | 87 |
| Feb 16, 2026 | 4,951.00 | 4,951.00 | 4,951.00 | 4,969.00 | 4,969.00 | 2.45% | 133 |
| Feb 13, 2026 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | -8.16% | - |
| Feb 12, 2026 | 5,281.00 | 5,281.00 | 5,281.00 | 5,281.00 | 5,281.00 | - | - |
| Feb 11, 2026 | 5,281.00 | 5,281.00 | 5,281.00 | 5,281.00 | 5,281.00 | 0.48% | - |
| Feb 10, 2026 | 5,216.00 | 5,216.00 | 5,216.00 | 5,256.00 | 5,256.00 | 2.26% | 170 |
| Feb 9, 2026 | 5,144.00 | 5,144.00 | 5,046.00 | 5,140.00 | 5,140.00 | 1.70% | 14 |
| Feb 6, 2026 | 5,054.00 | 5,054.00 | 5,054.00 | 5,054.00 | 5,054.00 | 1.75% | - |
| Feb 5, 2026 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | -2.86% | - |
| Feb 4, 2026 | 5,182.00 | 5,182.00 | 5,182.00 | 5,113.00 | 5,113.00 | -2.44% | 5 |
| Feb 3, 2026 | 5,238.00 | 5,286.00 | 5,238.00 | 5,241.00 | 5,241.00 | 2.14% | 221 |
| Feb 2, 2026 | 5,131.00 | 5,131.00 | 5,131.00 | 5,131.00 | 5,131.00 | -0.89% | - |
| Jan 30, 2026 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 0.27% | - |
| Jan 29, 2026 | 5,163.00 | 5,163.00 | 5,163.00 | 5,163.00 | 5,163.00 | 1.57% | - |
| Jan 28, 2026 | 5,124.00 | 5,124.00 | 5,124.00 | 5,083.00 | 5,083.00 | -0.29% | 389 |
| Jan 27, 2026 | 5,052.00 | 5,052.00 | 5,052.00 | 5,098.00 | 5,098.00 | -0.23% | 323 |
| Jan 26, 2026 | 5,005.00 | 5,005.00 | 4,979.00 | 5,110.00 | 5,110.00 | 0.43% | 700 |
| Jan 23, 2026 | 5,088.00 | 5,088.00 | 5,088.00 | 5,088.00 | 5,088.00 | -2.92% | - |
| Jan 22, 2026 | 5,241.00 | 5,241.00 | 5,241.00 | 5,241.00 | 5,241.00 | 0.13% | - |
| Jan 21, 2026 | 5,234.00 | 5,234.00 | 5,234.00 | 5,234.00 | 5,234.00 | 0.73% | - |
| Jan 20, 2026 | 5,236.00 | 5,236.00 | 5,236.00 | 5,196.00 | 5,196.00 | -0.93% | 615 |
| Jan 19, 2026 | 5,173.00 | 5,173.00 | 5,173.00 | 5,245.00 | 5,245.00 | -1.39% | 3,000 |
| Jan 16, 2026 | 5,319.00 | 5,319.00 | 5,319.00 | 5,319.00 | 5,319.00 | 2.19% | - |
| Jan 15, 2026 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 2.02% | - |
| Jan 14, 2026 | 5,102.00 | 5,102.00 | 5,102.00 | 5,102.00 | 5,102.00 | -1.05% | - |
| Jan 13, 2026 | 5,156.00 | 5,156.00 | 5,156.00 | 5,156.00 | 5,156.00 | - | - |
| Jan 12, 2026 | 5,156.00 | 5,156.00 | 5,156.00 | 5,156.00 | 5,156.00 | - | - |
| Jan 9, 2026 | 5,169.00 | 5,169.00 | 5,123.00 | 5,156.00 | 5,156.00 | -0.25% | 3,001 |
| Jan 8, 2026 | 5,169.00 | 5,169.00 | 5,169.00 | 5,169.00 | 5,169.00 | -0.75% | - |
| Jan 7, 2026 | 5,208.00 | 5,208.00 | 5,208.00 | 5,208.00 | 5,208.00 | -0.10% | 2,210 |
| Jan 6, 2026 | 5,241.00 | 5,241.00 | 5,235.00 | 5,213.00 | 5,213.00 | 0.62% | 419 |
| Jan 5, 2026 | 5,181.00 | 5,181.00 | 5,181.00 | 5,181.00 | 5,181.00 | 6.98% | - |
| Jan 2, 2026 | 4,843.00 | 4,843.00 | 4,843.00 | 4,843.00 | 4,843.00 | -1.50% | - |
| Dec 30, 2025 | 4,917.00 | 4,917.00 | 4,917.00 | 4,917.00 | 4,917.00 | - | - |
| Dec 29, 2025 | 5,012.00 | 5,012.00 | 5,001.00 | 4,917.00 | 4,917.00 | -0.16% | 60 |
| Dec 23, 2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,925.00 | 4,925.00 | -0.46% | 596 |
| Dec 22, 2025 | 4,883.00 | 4,883.00 | 4,883.00 | 4,948.00 | 4,948.00 | 1.64% | 30 |
| Dec 19, 2025 | 4,868.00 | 4,868.00 | 4,868.00 | 4,868.00 | 4,868.00 | 0.45% | - |
| Dec 18, 2025 | 4,846.00 | 4,846.00 | 4,846.00 | 4,846.00 | 4,846.00 | -0.51% | - |
| Dec 17, 2025 | 4,872.00 | 4,872.00 | 4,872.00 | 4,871.00 | 4,871.00 | -1.68% | 999 |
| Dec 15, 2025 | 4,939.00 | 4,972.00 | 4,939.00 | 4,954.00 | 4,954.00 | -0.96% | 358 |
| Dec 12, 2025 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 1.17% | - |
| Dec 11, 2025 | 4,944.00 | 4,944.00 | 4,944.00 | 4,944.00 | 4,944.00 | 3.15% | - |
| Dec 10, 2025 | 4,854.00 | 4,854.00 | 4,852.00 | 4,793.00 | 4,793.00 | 0.15% | 975 |
| Dec 9, 2025 | 4,784.00 | 4,784.00 | 4,784.00 | 4,786.00 | 4,786.00 | 0.65% | 20 |
| Dec 8, 2025 | 4,695.00 | 4,746.00 | 4,695.00 | 4,755.00 | 4,755.00 | 2.30% | 2,001 |
| Dec 5, 2025 | 4,648.00 | 4,648.00 | 4,648.00 | 4,648.00 | 4,648.00 | 0.98% | - |
| Dec 4, 2025 | 4,603.00 | 4,603.00 | 4,603.00 | 4,603.00 | 4,603.00 | 2.65% | - |
| Dec 3, 2025 | 4,457.00 | 4,523.00 | 4,457.00 | 4,484.00 | 4,484.00 | 0.76% | 141 |
| Dec 2, 2025 | 4,483.00 | 4,483.00 | 4,483.00 | 4,450.00 | 4,450.00 | -1.13% | 27 |
| Dec 1, 2025 | 4,533.00 | 4,533.00 | 4,533.00 | 4,501.00 | 4,501.00 | -0.31% | 5 |
| Nov 28, 2025 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 4,515.00 | 0.80% | - |
| Nov 27, 2025 | 4,479.00 | 4,479.00 | 4,479.00 | 4,479.00 | 4,479.00 | 0.11% | - |
| Nov 26, 2025 | 4,474.00 | 4,474.00 | 4,474.00 | 4,474.00 | 4,474.00 | 4.48% | - |
| Nov 25, 2025 | 4,364.00 | 4,368.00 | 4,327.00 | 4,282.00 | 4,282.00 | 0.21% | 8,852 |
| Nov 24, 2025 | 4,273.00 | 4,273.00 | 4,273.00 | 4,273.00 | 4,273.00 | 2.27% | - |
| Nov 21, 2025 | 4,178.00 | 4,178.00 | 4,178.00 | 4,178.00 | 4,178.00 | -5.71% | - |
| Nov 20, 2025 | 4,431.00 | 4,431.00 | 4,431.00 | 4,431.00 | 4,431.00 | 3.70% | - |
| Nov 19, 2025 | 4,273.00 | 4,273.00 | 4,273.00 | 4,273.00 | 4,273.00 | 0.52% | - |
| Nov 18, 2025 | 4,273.00 | 4,273.00 | 4,264.00 | 4,251.00 | 4,251.00 | -2.39% | 5,035 |
| Nov 17, 2025 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 4,355.00 | 0.55% | - |
| Nov 14, 2025 | 4,331.00 | 4,331.00 | 4,331.00 | 4,331.00 | 4,331.00 | -5.31% | - |
| Nov 13, 2025 | 4,577.00 | 4,577.00 | 4,577.00 | 4,574.00 | 4,574.00 | 0.15% | 48 |
| Nov 12, 2025 | 4,431.00 | 4,431.00 | 4,431.00 | 4,567.00 | 4,567.00 | 4.10% | 2 |
| Nov 11, 2025 | 4,414.00 | 4,414.00 | 4,405.00 | 4,387.00 | 4,387.00 | -0.45% | 1,080 |
| Nov 10, 2025 | 4,407.00 | 4,407.00 | 4,407.00 | 4,407.00 | 4,407.00 | 3.16% | - |
| Nov 7, 2025 | 4,371.00 | 4,371.00 | 4,297.00 | 4,272.00 | 4,272.00 | -2.11% | 1,001 |
| Nov 6, 2025 | 4,364.00 | 4,364.00 | 4,364.00 | 4,364.00 | 4,364.00 | 1.65% | - |
| Nov 5, 2025 | 4,293.00 | 4,293.00 | 4,293.00 | 4,293.00 | 4,293.00 | -0.58% | - |
| Nov 4, 2025 | 4,328.00 | 4,328.00 | 4,328.00 | 4,318.00 | 4,318.00 | -0.44% | 79 |
| Nov 3, 2025 | 4,375.00 | 4,375.00 | 4,375.00 | 4,337.00 | 4,337.00 | 0.07% | 543 |
| Oct 31, 2025 | 4,334.00 | 4,334.00 | 4,334.00 | 4,334.00 | 4,334.00 | -1.77% | - |
| Oct 30, 2025 | 4,274.00 | 4,274.00 | 4,274.00 | 4,412.00 | 4,412.00 | 1.78% | 150 |
| Oct 29, 2025 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | 4,335.00 | -0.82% | - |
| Oct 28, 2025 | 4,330.00 | 4,330.00 | 4,330.00 | 4,371.00 | 4,371.00 | 0.18% | 271 |
| Oct 27, 2025 | 4,363.00 | 4,363.00 | 4,363.00 | 4,363.00 | 4,363.00 | 2.66% | - |
| Oct 24, 2025 | 4,165.00 | 4,186.00 | 4,165.00 | 4,250.00 | 4,250.00 | 3.31% | 501 |
| Oct 23, 2025 | 4,114.00 | 4,114.00 | 4,114.00 | 4,114.00 | 4,114.00 | 0.10% | - |
| Oct 22, 2025 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | 4,110.00 | -1.98% | - |
| Oct 21, 2025 | 4,142.00 | 4,142.00 | 4,142.00 | 4,193.00 | 4,193.00 | 0.10% | 669 |
| Oct 20, 2025 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | 4,189.00 | 1.55% | - |
| Oct 17, 2025 | 4,163.00 | 4,163.00 | 4,163.00 | 4,125.00 | 4,125.00 | -3.03% | 1,000 |
| Oct 16, 2025 | 4,254.00 | 4,254.00 | 4,254.00 | 4,254.00 | 4,254.00 | -0.12% | - |
| Oct 15, 2025 | 4,259.00 | 4,259.00 | 4,259.00 | 4,259.00 | 4,259.00 | 1.60% | - |
| Oct 14, 2025 | 4,304.00 | 4,304.00 | 4,182.00 | 4,192.00 | 4,192.00 | -2.60% | 317 |
| Oct 13, 2025 | 4,194.00 | 4,194.00 | 4,194.00 | 4,304.00 | 4,304.00 | -0.23% | 3 |
| Oct 10, 2025 | 4,314.00 | 4,314.00 | 4,314.00 | 4,314.00 | 4,314.00 | 1.63% | - |