FirstRand Bank Limited (JSE:NVETNC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,701.00
-111.00 (-6.13%)
At close: Feb 27, 2026
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,772.00 | 1,796.00 | 1,736.00 | 1,701.00 | 1,701.00 | -6.13% | 200,038 |
| Feb 26, 2026 | 1,912.00 | 1,912.00 | 1,881.00 | 1,812.00 | 1,812.00 | -2.84% | 5,201 |
| Feb 25, 2026 | 1,866.00 | 1,873.00 | 1,846.00 | 1,865.00 | 1,865.00 | 1.80% | 2,526 |
| Feb 24, 2026 | 1,875.00 | 1,875.00 | 1,827.00 | 1,832.00 | 1,832.00 | -1.13% | 7,812 |
| Feb 23, 2026 | 1,832.00 | 1,848.00 | 1,808.00 | 1,853.00 | 1,853.00 | 1.59% | 5,186 |
| Feb 20, 2026 | 1,841.00 | 1,841.00 | 1,815.00 | 1,824.00 | 1,824.00 | 0.22% | 1,726 |
| Feb 19, 2026 | 1,812.00 | 1,812.00 | 1,812.00 | 1,820.00 | 1,820.00 | -0.22% | 2,298 |
| Feb 18, 2026 | 1,791.00 | 1,817.00 | 1,791.00 | 1,824.00 | 1,824.00 | 4.05% | 4,606 |
| Feb 17, 2026 | 1,766.00 | 1,771.00 | 1,741.00 | 1,753.00 | 1,753.00 | -0.96% | 552 |
| Feb 16, 2026 | 1,770.00 | 1,781.00 | 1,746.00 | 1,770.00 | 1,770.00 | -0.90% | 359 |
| Feb 13, 2026 | 1,818.00 | 1,818.00 | 1,810.00 | 1,786.00 | 1,786.00 | -2.46% | 8 |
| Feb 12, 2026 | 1,824.00 | 1,848.00 | 1,824.00 | 1,831.00 | 1,831.00 | -0.97% | 109,635 |
| Feb 11, 2026 | 1,825.00 | 1,826.00 | 1,797.00 | 1,849.00 | 1,849.00 | 1.87% | 5,063 |
| Feb 10, 2026 | 1,841.00 | 1,855.00 | 1,836.00 | 1,815.00 | 1,815.00 | -2.42% | 27,203 |
| Feb 9, 2026 | 1,771.00 | 1,796.00 | 1,767.00 | 1,860.00 | 1,860.00 | 6.35% | 7,137 |
| Feb 6, 2026 | 1,695.00 | 1,735.00 | 1,674.00 | 1,749.00 | 1,749.00 | 1.80% | 94,425 |
| Feb 5, 2026 | 1,727.00 | 1,727.00 | 1,711.00 | 1,718.00 | 1,718.00 | -0.29% | 140 |
| Feb 4, 2026 | 1,760.00 | 1,760.00 | 1,713.00 | 1,723.00 | 1,723.00 | -2.71% | 2,683 |
| Feb 3, 2026 | 1,812.00 | 1,812.00 | 1,760.00 | 1,771.00 | 1,771.00 | -2.05% | 54,131 |
| Feb 2, 2026 | 1,810.00 | 1,838.00 | 1,810.00 | 1,808.00 | 1,808.00 | -2.32% | 4,385 |
| Jan 30, 2026 | 1,811.00 | 1,839.00 | 1,811.00 | 1,851.00 | 1,851.00 | 1.98% | 766 |
| Jan 29, 2026 | 1,802.00 | 1,824.00 | 1,802.00 | 1,815.00 | 1,815.00 | -0.98% | 22,088 |
| Jan 28, 2026 | 1,850.00 | 1,852.00 | 1,823.00 | 1,833.00 | 1,833.00 | 1.78% | 30,604 |
| Jan 27, 2026 | 1,821.00 | 1,825.00 | 1,787.00 | 1,801.00 | 1,801.00 | -0.44% | 22,420 |
| Jan 26, 2026 | 1,818.00 | 1,819.00 | 1,790.00 | 1,809.00 | 1,809.00 | -1.15% | 5,949 |
| Jan 23, 2026 | 1,781.00 | 1,848.00 | 1,781.00 | 1,830.00 | 1,830.00 | 1.50% | 2,518 |
| Jan 22, 2026 | 1,817.00 | 1,823.00 | 1,796.00 | 1,803.00 | 1,803.00 | 2.10% | 3,159 |
| Jan 21, 2026 | 1,788.00 | 1,788.00 | 1,772.00 | 1,766.00 | 1,766.00 | -0.90% | 5,409 |
| Jan 20, 2026 | 1,816.00 | 1,816.00 | 1,792.00 | 1,782.00 | 1,782.00 | -0.78% | 6,333 |
| Jan 19, 2026 | 1,820.00 | 1,820.00 | 1,794.00 | 1,796.00 | 1,796.00 | -4.57% | 632 |
| Jan 16, 2026 | 1,845.00 | 1,850.00 | 1,845.00 | 1,882.00 | 1,882.00 | 0.91% | 283 |
| Jan 15, 2026 | 1,834.00 | 1,845.00 | 1,807.00 | 1,865.00 | 1,865.00 | 3.21% | 2,809 |
| Jan 14, 2026 | 1,839.00 | 1,839.00 | 1,812.00 | 1,807.00 | 1,807.00 | -0.88% | 22,815 |
| Jan 13, 2026 | 1,846.00 | 1,850.00 | 1,823.00 | 1,823.00 | 1,823.00 | -0.27% | 4,569 |
| Jan 12, 2026 | 1,827.00 | 1,828.00 | 1,797.00 | 1,828.00 | 1,828.00 | -0.71% | 61,892 |
| Jan 9, 2026 | 1,835.00 | 1,873.00 | 1,835.00 | 1,841.00 | 1,841.00 | -1.29% | 20,585 |
| Jan 8, 2026 | 1,858.00 | 1,902.00 | 1,858.00 | 1,865.00 | 1,865.00 | -0.32% | 687 |
| Jan 7, 2026 | 1,872.00 | 1,878.00 | 1,845.00 | 1,871.00 | 1,871.00 | -0.85% | 73 |
| Jan 6, 2026 | 1,866.00 | 1,887.00 | 1,862.00 | 1,887.00 | 1,887.00 | 0.27% | 4,158 |
| Jan 5, 2026 | 1,904.00 | 1,921.00 | 1,875.00 | 1,882.00 | 1,882.00 | -1.72% | 2,127 |
| Jan 2, 2026 | 2,050.00 | 2,050.00 | 1,875.00 | 1,915.00 | 1,915.00 | -3.09% | 2,890 |
| Dec 31, 2025 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | - | - |
| Dec 30, 2025 | 1,899.00 | 1,902.00 | 1,873.00 | 1,976.00 | 1,976.00 | 4.72% | 645 |
| Dec 29, 2025 | 1,927.00 | 1,927.00 | 1,879.00 | 1,887.00 | 1,887.00 | 1.45% | 4,309 |
| Dec 24, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | 3,150 |
| Dec 23, 2025 | 1,853.00 | 1,873.00 | 1,828.00 | 1,860.00 | 1,860.00 | 0.76% | 3,403 |
| Dec 22, 2025 | 1,861.00 | 1,869.00 | 1,855.00 | 1,846.00 | 1,846.00 | 1.65% | 36,218 |
| Dec 19, 2025 | 1,768.00 | 1,768.00 | 1,768.00 | 1,816.00 | 1,816.00 | 3.59% | 404 |
| Dec 18, 2025 | 1,765.00 | 1,765.00 | 1,765.00 | 1,753.00 | 1,753.00 | -0.17% | 75 |
| Dec 17, 2025 | 1,809.00 | 1,810.00 | 1,744.00 | 1,756.00 | 1,756.00 | -2.61% | 20,051 |
| Dec 15, 2025 | 1,805.00 | 1,809.00 | 1,783.00 | 1,803.00 | 1,803.00 | -1.80% | 2,796 |
| Dec 12, 2025 | 1,849.00 | 1,872.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1.16% | 6,235 |
| Dec 11, 2025 | 1,853.00 | 1,862.00 | 1,844.00 | 1,815.00 | 1,815.00 | -4.07% | 440 |
| Dec 10, 2025 | 1,884.00 | 1,921.00 | 1,884.00 | 1,892.00 | 1,892.00 | -0.63% | 29 |
| Dec 9, 2025 | 1,941.00 | 1,967.00 | 1,899.00 | 1,904.00 | 1,904.00 | 0.63% | 2,429 |
| Dec 8, 2025 | 1,883.00 | 1,884.00 | 1,858.00 | 1,892.00 | 1,892.00 | 1.83% | 737 |
| Dec 5, 2025 | 1,901.00 | 1,901.00 | 1,890.00 | 1,858.00 | 1,858.00 | -0.59% | 5,008 |
| Dec 4, 2025 | 1,873.00 | 1,875.00 | 1,845.00 | 1,869.00 | 1,869.00 | 0.81% | 20,375 |
| Dec 3, 2025 | 1,893.00 | 1,895.00 | 1,841.00 | 1,854.00 | 1,854.00 | -2.98% | 41,452 |
| Dec 2, 2025 | 1,870.00 | 1,926.00 | 1,853.00 | 1,911.00 | 1,911.00 | 4.03% | 92,095 |
| Dec 1, 2025 | 1,795.00 | 1,827.00 | 1,790.00 | 1,837.00 | 1,837.00 | -0.49% | 4,850 |
| Nov 28, 2025 | 1,885.00 | 1,885.00 | 1,852.00 | 1,846.00 | 1,846.00 | -0.59% | 1,249 |
| Nov 27, 2025 | 1,875.00 | 1,875.00 | 1,842.00 | 1,857.00 | 1,857.00 | -0.75% | 16,067 |
| Nov 26, 2025 | 1,861.00 | 1,862.00 | 1,808.00 | 1,871.00 | 1,871.00 | 4.99% | 133,909 |
| Nov 25, 2025 | 1,878.00 | 1,878.00 | 1,797.00 | 1,782.00 | 1,782.00 | -3.73% | 236,524 |
| Nov 24, 2025 | 1,899.00 | 1,900.00 | 1,865.00 | 1,851.00 | 1,851.00 | -1.17% | 33,880 |
| Nov 21, 2025 | 1,880.00 | 1,919.00 | 1,845.00 | 1,873.00 | 1,873.00 | -6.91% | 15,394 |
| Nov 20, 2025 | 2,073.00 | 2,078.00 | 2,012.00 | 2,012.00 | 2,012.00 | 4.25% | 88,596 |
| Nov 19, 2025 | 1,891.00 | 1,909.00 | 1,865.00 | 1,930.00 | 1,930.00 | 2.28% | 5,697 |
| Nov 18, 2025 | 1,926.00 | 1,926.00 | 1,900.00 | 1,887.00 | 1,887.00 | -3.13% | 5,528 |
| Nov 17, 2025 | 1,960.00 | 1,993.00 | 1,913.00 | 1,948.00 | 1,948.00 | 0.72% | 16,746 |
| Nov 14, 2025 | 1,892.00 | 1,892.00 | 1,892.00 | 1,934.00 | 1,934.00 | - | 278 |
| Nov 13, 2025 | 1,990.00 | 2,015.00 | 1,971.00 | 1,934.00 | 1,934.00 | -2.52% | 4,132 |
| Nov 12, 2025 | 2,035.00 | 2,035.00 | 2,009.00 | 1,984.00 | 1,984.00 | -0.95% | 6,122 |
| Nov 11, 2025 | 2,069.00 | 2,069.00 | 2,010.00 | 2,003.00 | 2,003.00 | -0.84% | 112,761 |
| Nov 10, 2025 | 2,031.00 | 2,037.00 | 2,008.00 | 2,020.00 | 2,020.00 | 5.26% | 13,586 |
| Nov 7, 2025 | 1,970.00 | 2,002.00 | 1,933.00 | 1,919.00 | 1,919.00 | -6.53% | 10,025 |
| Nov 6, 2025 | 2,082.00 | 2,086.00 | 2,054.00 | 2,053.00 | 2,053.00 | -2.42% | 1,031 |
| Nov 5, 2025 | 2,081.00 | 2,107.00 | 2,061.00 | 2,104.00 | 2,104.00 | -2.09% | 77,581 |
| Nov 4, 2025 | 2,157.00 | 2,167.00 | 2,129.00 | 2,149.00 | 2,149.00 | -1.33% | 114,519 |
| Nov 3, 2025 | 2,141.00 | 2,200.00 | 2,114.00 | 2,178.00 | 2,178.00 | 0.55% | 34,286 |
| Oct 31, 2025 | 2,136.00 | 2,186.00 | 2,136.00 | 2,166.00 | 2,166.00 | 1.69% | 12,434 |
| Oct 30, 2025 | 2,154.00 | 2,176.00 | 2,125.00 | 2,130.00 | 2,130.00 | -1.48% | 31,669 |
| Oct 29, 2025 | 2,144.00 | 2,172.00 | 2,130.00 | 2,162.00 | 2,162.00 | 7.88% | 24,099 |
| Oct 28, 2025 | 2,006.00 | 2,031.00 | 2,001.00 | 2,004.00 | 2,004.00 | 0.80% | 3,118 |
| Oct 27, 2025 | 1,940.00 | 1,998.00 | 1,940.00 | 1,988.00 | 1,988.00 | 2.95% | 6,990 |
| Oct 24, 2025 | 1,901.00 | 1,933.00 | 1,901.00 | 1,931.00 | 1,931.00 | 1.36% | 3,965 |
| Oct 23, 2025 | 1,907.00 | 1,911.00 | 1,889.00 | 1,905.00 | 1,905.00 | 0.37% | 5,840 |
| Oct 22, 2025 | 1,914.00 | 1,926.00 | 1,888.00 | 1,898.00 | 1,898.00 | -0.47% | 10,477 |
| Oct 21, 2025 | 1,920.00 | 1,937.00 | 1,899.00 | 1,907.00 | 1,907.00 | -0.63% | 3,236 |
| Oct 20, 2025 | 1,946.00 | 1,946.00 | 1,912.00 | 1,919.00 | 1,919.00 | 0.10% | 1,178 |
| Oct 17, 2025 | 1,897.00 | 1,907.00 | 1,882.00 | 1,917.00 | 1,917.00 | 0.31% | 317 |
| Oct 16, 2025 | 1,921.00 | 1,924.00 | 1,918.00 | 1,911.00 | 1,911.00 | -0.16% | 11,339 |
| Oct 15, 2025 | 1,930.00 | 1,954.00 | 1,915.00 | 1,914.00 | 1,914.00 | - | 9,173 |
| Oct 14, 2025 | 1,971.00 | 1,971.00 | 1,894.00 | 1,914.00 | 1,914.00 | -2.35% | 21,424 |
| Oct 13, 2025 | 1,998.00 | 1,999.00 | 1,958.00 | 1,960.00 | 1,960.00 | -4.11% | 28,745 |
| Oct 10, 2025 | 2,022.00 | 2,029.00 | 2,006.00 | 2,044.00 | 2,044.00 | 1.95% | 331 |
| Oct 9, 2025 | 2,006.00 | 2,028.00 | 1,963.00 | 2,005.00 | 2,005.00 | 2.56% | 11,934 |
| Oct 8, 2025 | 1,947.00 | 1,948.00 | 1,921.00 | 1,955.00 | 1,955.00 | -0.15% | 55,709 |
| Oct 7, 2025 | 1,953.00 | 1,973.00 | 1,942.00 | 1,958.00 | 1,958.00 | 1.77% | 8,503 |