FirstRand Bank Limited (JSE:NNETNQ)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 395.00
-1.00 (-0.25%)
Last updated: Mar 9, 2026, 10:27 AM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 395.00 | 395.00 | 395.00 | 406.00 | 406.00 | 2.53% | 3,137 |
| Mar 6, 2026 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | -0.25% | - |
| Mar 5, 2026 | 394.00 | 400.00 | 394.00 | 397.00 | 397.00 | 1.53% | 102 |
| Mar 4, 2026 | 385.00 | 385.00 | 385.00 | 391.00 | 391.00 | 4.55% | 81 |
| Mar 3, 2026 | 379.00 | 379.00 | 379.00 | 374.00 | 374.00 | -1.32% | 8,081 |
| Mar 2, 2026 | 378.00 | 378.00 | 378.00 | 379.00 | 379.00 | -0.79% | 25 |
| Feb 27, 2026 | 380.00 | 385.00 | 375.00 | 382.00 | 382.00 | -0.26% | 2,803 |
| Feb 26, 2026 | 378.00 | 388.00 | 378.00 | 383.00 | 383.00 | -0.78% | 202 |
| Feb 25, 2026 | 402.00 | 402.00 | 387.00 | 386.00 | 386.00 | -1.78% | 46 |
| Feb 24, 2026 | 396.00 | 396.00 | 388.00 | 393.00 | 393.00 | -3.68% | 3,319 |
| Feb 23, 2026 | 486.00 | 486.00 | 401.00 | 408.00 | 408.00 | -15.00% | 11,003 |
| Feb 20, 2026 | 499.00 | 499.00 | 499.00 | 480.00 | 480.00 | -2.44% | 200 |
| Feb 19, 2026 | 506.00 | 506.00 | 506.00 | 492.00 | 492.00 | -0.20% | 40 |
| Feb 18, 2026 | 504.00 | 504.00 | 497.00 | 493.00 | 493.00 | -1.00% | 11,000 |
| Feb 17, 2026 | 486.00 | 492.00 | 486.00 | 498.00 | 498.00 | 1.22% | 4,024 |
| Feb 16, 2026 | 506.00 | 506.00 | 506.00 | 492.00 | 492.00 | -1.80% | 15 |
| Feb 13, 2026 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 2.04% | - |
| Feb 12, 2026 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 0.82% | - |
| Feb 11, 2026 | 487.00 | 487.00 | 487.00 | 487.00 | 487.00 | -3.18% | - |
| Feb 10, 2026 | 497.00 | 497.00 | 497.00 | 503.00 | 503.00 | -0.59% | 1,987 |
| Feb 9, 2026 | 487.00 | 487.00 | 487.00 | 506.00 | 506.00 | 7.66% | 110 |
| Feb 6, 2026 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 3.30% | - |
| Feb 5, 2026 | 474.00 | 487.00 | 474.00 | 455.00 | 455.00 | -5.80% | 10,336 |
| Feb 4, 2026 | 490.00 | 490.00 | 479.00 | 483.00 | 483.00 | -18.00% | 30,726 |
| Feb 3, 2026 | 601.00 | 601.00 | 588.00 | 589.00 | 589.00 | 0.34% | 820 |
| Feb 2, 2026 | 593.00 | 593.00 | 593.00 | 587.00 | 587.00 | -0.84% | 2 |
| Jan 30, 2026 | 592.00 | 592.00 | 592.00 | 592.00 | 592.00 | -0.50% | - |
| Jan 29, 2026 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | -2.78% | - |
| Jan 28, 2026 | 631.00 | 631.00 | 631.00 | 612.00 | 612.00 | -3.32% | 40 |
| Jan 27, 2026 | 637.00 | 637.00 | 637.00 | 633.00 | 633.00 | -0.94% | 633 |
| Jan 26, 2026 | 631.00 | 631.00 | 631.00 | 639.00 | 639.00 | -1.24% | 8 |
| Jan 23, 2026 | 653.00 | 653.00 | 653.00 | 647.00 | 647.00 | 3.03% | 20 |
| Jan 22, 2026 | 611.00 | 611.00 | 611.00 | 628.00 | 628.00 | 3.80% | 5 |
| Jan 21, 2026 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | -1.94% | - |
| Jan 20, 2026 | 604.00 | 619.00 | 604.00 | 617.00 | 617.00 | 1.82% | 11,412 |
| Jan 19, 2026 | 603.00 | 618.00 | 603.00 | 606.00 | 606.00 | -1.30% | 11 |
| Jan 16, 2026 | 597.00 | 597.00 | 597.00 | 614.00 | 614.00 | 4.78% | 110 |
| Jan 15, 2026 | 586.00 | 586.00 | 586.00 | 586.00 | 586.00 | -3.62% | - |
| Jan 14, 2026 | 623.00 | 623.00 | 600.00 | 608.00 | 608.00 | -2.41% | 32,550 |
| Jan 13, 2026 | 621.00 | 623.00 | 621.00 | 623.00 | 623.00 | 1.80% | 28 |
| Jan 12, 2026 | 618.00 | 618.00 | 618.00 | 612.00 | 612.00 | -1.13% | 10 |
| Jan 9, 2026 | 599.00 | 613.00 | 599.00 | 619.00 | 619.00 | 5.45% | 8,902 |
| Jan 8, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 0.51% | - |
| Jan 7, 2026 | 579.00 | 587.00 | 579.00 | 584.00 | 584.00 | -1.02% | 8 |
| Jan 6, 2026 | 586.00 | 593.00 | 581.00 | 590.00 | 590.00 | 6.31% | 7,903 |
| Jan 5, 2026 | 545.00 | 547.00 | 541.00 | 555.00 | 555.00 | 5.51% | 13,629 |
| Jan 2, 2026 | 518.00 | 530.00 | 518.00 | 526.00 | 526.00 | -0.57% | 39 |
| Dec 30, 2025 | 517.00 | 529.00 | 517.00 | 529.00 | 529.00 | 0.57% | 9,491 |
| Dec 29, 2025 | 545.00 | 545.00 | 519.00 | 526.00 | 526.00 | -1.68% | 17,223 |
| Dec 23, 2025 | 535.00 | 535.00 | 535.00 | 535.00 | 535.00 | 10.31% | - |
| Dec 22, 2025 | 488.00 | 498.00 | 488.00 | 485.00 | 485.00 | -1.22% | 2,430 |
| Dec 19, 2025 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 0.41% | - |
| Dec 18, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | -1.21% | - |
| Dec 17, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | -2.94% | - |
| Dec 15, 2025 | 516.00 | 516.00 | 516.00 | 510.00 | 510.00 | -1.16% | 820 |
| Dec 12, 2025 | 520.00 | 520.00 | 520.00 | 516.00 | 516.00 | 1.18% | 67 |
| Dec 11, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 3.66% | - |
| Dec 10, 2025 | 487.00 | 487.00 | 487.00 | 492.00 | 492.00 | 3.36% | 6 |
| Dec 9, 2025 | 480.00 | 480.00 | 480.00 | 476.00 | 476.00 | -0.63% | 1,310 |
| Dec 8, 2025 | 487.00 | 492.00 | 487.00 | 479.00 | 479.00 | -4.58% | 19 |
| Dec 5, 2025 | 500.00 | 500.00 | 500.00 | 502.00 | 502.00 | 3.08% | 1 |
| Dec 4, 2025 | 484.00 | 484.00 | 484.00 | 487.00 | 487.00 | -0.61% | 1 |
| Dec 3, 2025 | 495.00 | 495.00 | 495.00 | 490.00 | 490.00 | 0.20% | 10,111 |
| Dec 2, 2025 | 498.00 | 498.00 | 498.00 | 489.00 | 489.00 | -3.55% | 156 |
| Dec 1, 2025 | 510.00 | 510.00 | 510.00 | 507.00 | 507.00 | 1.20% | 32 |
| Nov 28, 2025 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 0.20% | - |
| Nov 27, 2025 | 507.00 | 507.00 | 507.00 | 500.00 | 500.00 | 0.20% | 100 |
| Nov 26, 2025 | 494.00 | 494.00 | 494.00 | 499.00 | 499.00 | 4.18% | 290 |
| Nov 25, 2025 | 470.00 | 474.00 | 470.00 | 479.00 | 479.00 | 7.16% | 5,344 |
| Nov 24, 2025 | 491.00 | 500.00 | 491.00 | 447.00 | 447.00 | -8.78% | 11 |
| Nov 21, 2025 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | -3.73% | - |
| Nov 20, 2025 | 515.00 | 515.00 | 515.00 | 509.00 | 509.00 | 1.80% | 5,500 |
| Nov 19, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.42% | 200 |
| Nov 18, 2025 | 496.00 | 496.00 | 494.00 | 493.00 | 493.00 | -1.00% | 640 |
| Nov 17, 2025 | 510.00 | 510.00 | 495.00 | 498.00 | 498.00 | 0.20% | 16 |
| Nov 14, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | -2.17% | - |
| Nov 13, 2025 | 525.00 | 526.00 | 499.00 | 508.00 | 508.00 | -2.12% | 9,367 |
| Nov 12, 2025 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | 5.06% | - |
| Nov 11, 2025 | 486.00 | 489.00 | 486.00 | 494.00 | 494.00 | 3.13% | 2,352 |
| Nov 10, 2025 | 490.00 | 490.00 | 476.00 | 479.00 | 479.00 | 0.63% | 16,762 |
| Nov 7, 2025 | 493.00 | 493.00 | 493.00 | 476.00 | 476.00 | -2.66% | 18 |
| Nov 6, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | -0.81% | - |
| Nov 5, 2025 | 489.00 | 496.00 | 489.00 | 493.00 | 493.00 | -1.60% | 3,438 |
| Nov 4, 2025 | 517.00 | 517.00 | 496.00 | 501.00 | 501.00 | -1.96% | 8,807 |
| Nov 3, 2025 | 525.00 | 525.00 | 525.00 | 511.00 | 511.00 | 0.20% | 160 |
| Oct 31, 2025 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | -0.97% | - |
| Oct 30, 2025 | 534.00 | 534.00 | 515.00 | 515.00 | 515.00 | -4.45% | 2,277 |
| Oct 29, 2025 | 539.00 | 539.00 | 539.00 | 539.00 | 539.00 | - | - |
| Oct 28, 2025 | 551.00 | 551.00 | 534.00 | 539.00 | 539.00 | -0.74% | 1,111 |
| Oct 27, 2025 | 543.00 | 543.00 | 535.00 | 543.00 | 543.00 | -0.73% | 1,017 |
| Oct 24, 2025 | 546.00 | 552.00 | 546.00 | 547.00 | 547.00 | -0.18% | 6,052 |
| Oct 23, 2025 | 540.00 | 540.00 | 540.00 | 548.00 | 548.00 | -0.18% | 200 |
| Oct 22, 2025 | 545.00 | 557.00 | 545.00 | 549.00 | 549.00 | -3.00% | 3 |
| Oct 21, 2025 | 577.00 | 578.00 | 567.00 | 566.00 | 566.00 | -1.39% | 296 |
| Oct 20, 2025 | 572.00 | 572.00 | 567.00 | 574.00 | 574.00 | 3.99% | 25 |
| Oct 17, 2025 | 564.00 | 564.00 | 545.00 | 552.00 | 552.00 | -5.64% | 2,150 |
| Oct 16, 2025 | 588.00 | 589.00 | 588.00 | 585.00 | 585.00 | 0.34% | 3 |
| Oct 15, 2025 | 574.00 | 574.00 | 574.00 | 583.00 | 583.00 | 0.17% | 29 |
| Oct 14, 2025 | 584.00 | 584.00 | 584.00 | 582.00 | 582.00 | -3.00% | 273 |
| Oct 13, 2025 | 594.00 | 594.00 | 594.00 | 600.00 | 600.00 | -0.50% | 50 |