FirstRand Bank Limited (JSE:PAETNQ)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,167.00
-1.00 (-0.09%)
Last updated: Mar 6, 2026, 3:11 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,167.00 | 1,167.00 | -0.09% | 1 |
| Mar 5, 2026 | 1,159.00 | 1,159.00 | 1,159.00 | 1,168.00 | 1,168.00 | 4.19% | 350 |
| Mar 4, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 3.13% | - |
| Mar 3, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,087.00 | 1,087.00 | 1.49% | 18 |
| Mar 2, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 2.29% | - |
| Feb 27, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | -2.60% | - |
| Feb 26, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 4.78% | - |
| Feb 25, 2026 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | -2.66% | - |
| Feb 24, 2026 | 1,049.00 | 1,052.00 | 1,049.00 | 1,054.00 | 1,054.00 | 0.48% | 209 |
| Feb 23, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,049.00 | 1,049.00 | -5.75% | 400 |
| Feb 20, 2026 | 1,096.00 | 1,096.00 | 1,096.00 | 1,113.00 | 1,113.00 | 3.15% | 3 |
| Feb 19, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.19% | - |
| Feb 18, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | -7.87% | - |
| Feb 17, 2026 | 1,207.00 | 1,207.00 | 1,207.00 | 1,169.00 | 1,169.00 | -3.71% | 11 |
| Feb 16, 2026 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.82% | - |
| Feb 13, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,224.00 | 1,224.00 | 2.94% | 5 |
| Feb 12, 2026 | 1,212.00 | 1,212.00 | 1,212.00 | 1,189.00 | 1,189.00 | -0.92% | 3 |
| Feb 11, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.74% | - |
| Feb 10, 2026 | 1,220.00 | 1,225.00 | 1,220.00 | 1,209.00 | 1,209.00 | 5.59% | 16,402 |
| Feb 9, 2026 | 1,168.00 | 1,168.00 | 1,168.00 | 1,145.00 | 1,145.00 | 1.78% | 207 |
| Feb 6, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -4.09% | - |
| Feb 5, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,173.00 | 1,173.00 | 0.77% | 4,300 |
| Feb 4, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | -5.83% | - |
| Feb 3, 2026 | 1,223.00 | 1,223.00 | 1,223.00 | 1,236.00 | 1,236.00 | -3.13% | 208 |
| Feb 2, 2026 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.47% | - |
| Jan 30, 2026 | 1,251.00 | 1,251.00 | 1,251.00 | 1,270.00 | 1,270.00 | -1.09% | 30 |
| Jan 29, 2026 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | -3.89% | - |
| Jan 28, 2026 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.07% | - |
| Jan 27, 2026 | 1,341.00 | 1,341.00 | 1,341.00 | 1,335.00 | 1,335.00 | 1.91% | 1,350 |
| Jan 26, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.30% | - |
| Jan 23, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.61% | - |
| Jan 22, 2026 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | -1.36% | - |
| Jan 21, 2026 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.53% | - |
| Jan 20, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.30% | 334 |
| Jan 19, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,335.00 | 1,335.00 | -0.37% | 2,000 |
| Jan 16, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.97% | - |
| Jan 15, 2026 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 0.44% | - |
| Jan 14, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.66% | - |
| Jan 13, 2026 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.96% | 1,972 |
| Jan 12, 2026 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | -1.02% | - |
| Jan 9, 2026 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.94% | - |
| Jan 8, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.73% | - |
| Jan 7, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 3.63% | - |
| Jan 6, 2026 | 1,325.00 | 1,331.00 | 1,325.00 | 1,322.00 | 1,322.00 | -0.30% | 4 |
| Jan 5, 2026 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.99% | - |
| Jan 2, 2026 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | -3.46% | - |
| Dec 30, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | - |
| Dec 29, 2025 | 1,346.00 | 1,360.00 | 1,346.00 | 1,360.00 | 1,360.00 | 0.15% | 1,014 |
| Dec 23, 2025 | 1,374.00 | 1,374.00 | 1,374.00 | 1,358.00 | 1,358.00 | 0.07% | 1 |
| Dec 22, 2025 | 1,365.00 | 1,365.00 | 1,365.00 | 1,357.00 | 1,357.00 | 0.37% | 2,000 |
| Dec 19, 2025 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1,352.00 | 1.20% | - |
| Dec 18, 2025 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | -1.26% | - |
| Dec 17, 2025 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | -0.37% | - |
| Dec 15, 2025 | 1,374.00 | 1,374.00 | 1,374.00 | 1,358.00 | 1,358.00 | -1.81% | 60 |
| Dec 12, 2025 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,383.00 | 0.73% | - |
| Dec 11, 2025 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | -2.07% | - |
| Dec 10, 2025 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.43% | - |
| Dec 9, 2025 | 1,413.00 | 1,413.00 | 1,413.00 | 1,408.00 | 1,408.00 | -0.42% | 125 |
| Dec 8, 2025 | 1,446.00 | 1,446.00 | 1,446.00 | 1,414.00 | 1,414.00 | -0.98% | 3 |
| Dec 5, 2025 | 1,427.00 | 1,427.00 | 1,427.00 | 1,428.00 | 1,428.00 | 1.64% | 2,100 |
| Dec 4, 2025 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 3.23% | - |
| Dec 3, 2025 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.66% | - |
| Dec 2, 2025 | 1,377.00 | 1,377.00 | 1,377.00 | 1,370.00 | 1,370.00 | 1.56% | 106 |
| Dec 1, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | -0.88% | - |
| Nov 28, 2025 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1.19% | - |
| Nov 27, 2025 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.30% | - |
| Nov 26, 2025 | 1,361.00 | 1,361.00 | 1,360.00 | 1,341.00 | 1,341.00 | 2.52% | 1,100 |
| Nov 25, 2025 | 1,330.00 | 1,330.00 | 1,319.00 | 1,308.00 | 1,308.00 | -1.13% | 15,046 |
| Nov 24, 2025 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | -0.38% | - |
| Nov 21, 2025 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | -6.48% | - |
| Nov 20, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.59% | - |
| Nov 19, 2025 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | -0.69% | - |
| Nov 18, 2025 | 1,467.00 | 1,468.00 | 1,467.00 | 1,453.00 | 1,453.00 | -2.48% | 15,018 |
| Nov 17, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 2.48% | - |
| Nov 14, 2025 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | 1,454.00 | -2.42% | - |
| Nov 13, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -3.93% | - |
| Nov 12, 2025 | 1,586.00 | 1,589.00 | 1,586.00 | 1,551.00 | 1,551.00 | -0.77% | 4,510 |
| Nov 11, 2025 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1.56% | - |
| Nov 10, 2025 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 2.06% | - |
| Nov 7, 2025 | 1,534.00 | 1,534.00 | 1,534.00 | 1,508.00 | 1,508.00 | -0.59% | 1,750 |
| Nov 6, 2025 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | -1.94% | - |
| Nov 5, 2025 | 1,531.00 | 1,531.00 | 1,531.00 | 1,547.00 | 1,547.00 | -0.64% | 1,150 |
| Nov 4, 2025 | 1,547.00 | 1,547.00 | 1,547.00 | 1,557.00 | 1,557.00 | -0.83% | 16 |
| Nov 3, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,570.00 | 1,570.00 | -1.13% | 5,500 |
| Oct 31, 2025 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.06% | - |
| Oct 30, 2025 | 1,571.00 | 1,571.00 | 1,571.00 | 1,587.00 | 1,587.00 | 1.21% | 2,000 |
| Oct 29, 2025 | 1,548.00 | 1,548.00 | 1,548.00 | 1,568.00 | 1,568.00 | -1.75% | 500 |
| Oct 28, 2025 | 1,606.00 | 1,606.00 | 1,606.00 | 1,596.00 | 1,596.00 | 1.33% | 8 |
| Oct 27, 2025 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1.03% | - |
| Oct 24, 2025 | 1,563.00 | 1,571.00 | 1,563.00 | 1,559.00 | 1,559.00 | -0.06% | 1,002 |
| Oct 23, 2025 | 1,544.00 | 1,544.00 | 1,544.00 | 1,560.00 | 1,560.00 | 2.09% | 1,750 |
| Oct 22, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,528.00 | 1,528.00 | -0.46% | 2,000 |
| Oct 21, 2025 | 1,523.00 | 1,523.00 | 1,523.00 | 1,535.00 | 1,535.00 | 0.52% | 884 |
| Oct 20, 2025 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 3.18% | - |
| Oct 17, 2025 | 1,492.00 | 1,492.00 | 1,492.00 | 1,480.00 | 1,480.00 | -1.66% | 2,500 |
| Oct 16, 2025 | 1,506.00 | 1,506.00 | 1,506.00 | 1,505.00 | 1,505.00 | -0.46% | 63 |
| Oct 15, 2025 | 1,518.00 | 1,518.00 | 1,518.00 | 1,512.00 | 1,512.00 | 0.47% | 500 |
| Oct 14, 2025 | 1,525.00 | 1,525.00 | 1,514.00 | 1,505.00 | 1,505.00 | -1.57% | 1,434 |
| Oct 13, 2025 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | -1.16% | - |
| Oct 10, 2025 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | -0.13% | - |