FirstRand Bank Limited (JSE:VSETNC)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,660.00
+4.00 (0.24%)
Last updated: Mar 9, 2026, 2:14 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,660.00 | 1,669.00 | 1,656.00 | 1,638.00 | 1,638.00 | -1.09% | 2,004 |
| Mar 6, 2026 | 1,684.00 | 1,684.00 | 1,684.00 | 1,656.00 | 1,656.00 | -1.66% | 6 |
| Mar 5, 2026 | 1,657.00 | 1,657.00 | 1,657.00 | 1,684.00 | 1,684.00 | 1.08% | 269 |
| Mar 4, 2026 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.73% | - |
| Mar 3, 2026 | 1,619.00 | 1,651.00 | 1,619.00 | 1,654.00 | 1,654.00 | 2.22% | 4,542 |
| Mar 2, 2026 | 1,617.00 | 1,617.00 | 1,617.00 | 1,618.00 | 1,618.00 | 2.28% | 2 |
| Feb 27, 2026 | 1,602.00 | 1,602.00 | 1,573.00 | 1,582.00 | 1,582.00 | -0.75% | 8,025 |
| Feb 26, 2026 | 1,583.00 | 1,583.00 | 1,563.00 | 1,594.00 | 1,594.00 | 1.85% | 3,796 |
| Feb 25, 2026 | 1,562.00 | 1,562.00 | 1,555.00 | 1,565.00 | 1,565.00 | 0.71% | 342 |
| Feb 24, 2026 | 1,538.00 | 1,538.00 | 1,538.00 | 1,554.00 | 1,554.00 | -2.63% | 1,227 |
| Feb 23, 2026 | 1,621.00 | 1,621.00 | 1,621.00 | 1,596.00 | 1,596.00 | -1.48% | 3,100 |
| Feb 20, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | -1.10% | - |
| Feb 19, 2026 | 1,627.00 | 1,627.00 | 1,627.00 | 1,638.00 | 1,638.00 | 0.99% | 590 |
| Feb 18, 2026 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | -0.18% | - |
| Feb 17, 2026 | 1,612.00 | 1,612.00 | 1,583.00 | 1,625.00 | 1,625.00 | 1.69% | 8,749 |
| Feb 16, 2026 | 1,576.00 | 1,604.00 | 1,576.00 | 1,598.00 | 1,598.00 | -2.20% | 7,000 |
| Feb 13, 2026 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | -1.03% | - |
| Feb 12, 2026 | 1,649.00 | 1,675.00 | 1,643.00 | 1,651.00 | 1,651.00 | 0.06% | 642 |
| Feb 11, 2026 | 1,655.00 | 1,670.00 | 1,655.00 | 1,650.00 | 1,650.00 | -0.42% | 6,700 |
| Feb 10, 2026 | 1,655.00 | 1,655.00 | 1,648.00 | 1,657.00 | 1,657.00 | - | 3,950 |
| Feb 9, 2026 | 1,660.00 | 1,669.00 | 1,660.00 | 1,657.00 | 1,657.00 | -1.49% | 697 |
| Feb 6, 2026 | 1,698.00 | 1,698.00 | 1,697.00 | 1,682.00 | 1,682.00 | -1.00% | 7,200 |
| Feb 5, 2026 | 1,692.00 | 1,700.00 | 1,692.00 | 1,699.00 | 1,699.00 | 2.72% | 6,900 |
| Feb 4, 2026 | 1,649.00 | 1,649.00 | 1,649.00 | 1,654.00 | 1,654.00 | -2.13% | 155 |
| Feb 3, 2026 | 1,675.00 | 1,698.00 | 1,675.00 | 1,690.00 | 1,690.00 | 0.72% | 3,138 |
| Feb 2, 2026 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 2.69% | - |
| Jan 30, 2026 | 1,640.00 | 1,656.00 | 1,640.00 | 1,634.00 | 1,634.00 | 1.30% | 80,000 |
| Jan 29, 2026 | 1,613.00 | 1,649.00 | 1,613.00 | 1,613.00 | 1,613.00 | -1.71% | 17,930 |
| Jan 28, 2026 | 1,655.00 | 1,655.00 | 1,622.00 | 1,641.00 | 1,641.00 | -1.20% | 2,979 |
| Jan 27, 2026 | 1,679.00 | 1,687.00 | 1,679.00 | 1,661.00 | 1,661.00 | 0.67% | 2,843 |
| Jan 26, 2026 | 1,671.00 | 1,671.00 | 1,671.00 | 1,650.00 | 1,650.00 | -1.08% | 1,000 |
| Jan 23, 2026 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | -0.36% | - |
| Jan 22, 2026 | 1,679.00 | 1,689.00 | 1,662.00 | 1,674.00 | 1,674.00 | -0.30% | 3,115 |
| Jan 21, 2026 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | -0.47% | - |
| Jan 20, 2026 | 1,681.00 | 1,681.00 | 1,681.00 | 1,687.00 | 1,687.00 | -0.12% | 693 |
| Jan 19, 2026 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | -0.35% | - |
| Jan 16, 2026 | 1,719.00 | 1,719.00 | 1,719.00 | 1,695.00 | 1,695.00 | -1.05% | 19 |
| Jan 15, 2026 | 1,700.00 | 1,700.00 | 1,696.00 | 1,713.00 | 1,713.00 | 0.41% | 44,050 |
| Jan 14, 2026 | 1,714.00 | 1,714.00 | 1,700.00 | 1,706.00 | 1,706.00 | -2.51% | 2,886 |
| Jan 13, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.68% | 300 |
| Jan 12, 2026 | 1,790.00 | 1,790.00 | 1,773.00 | 1,762.00 | 1,762.00 | -4.19% | 1,704 |
| Jan 9, 2026 | 1,859.00 | 1,859.00 | 1,836.00 | 1,839.00 | 1,839.00 | -0.76% | 5 |
| Jan 8, 2026 | 1,843.00 | 1,843.00 | 1,843.00 | 1,853.00 | 1,853.00 | -0.43% | 2 |
| Jan 7, 2026 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1.09% | - |
| Jan 6, 2026 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.77% | - |
| Jan 5, 2026 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1.67% | - |
| Jan 2, 2026 | 1,826.00 | 1,826.00 | 1,826.00 | 1,797.00 | 1,797.00 | -4.31% | 1 |
| Dec 31, 2025 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | - | - |
| Dec 30, 2025 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | -0.05% | 2 |
| Dec 29, 2025 | 1,863.00 | 1,863.00 | 1,863.00 | 1,879.00 | 1,879.00 | - | 3 |
| Dec 24, 2025 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | - | - |
| Dec 23, 2025 | 1,872.00 | 1,873.00 | 1,847.00 | 1,879.00 | 1,879.00 | 1.24% | 1,529 |
| Dec 22, 2025 | 1,859.00 | 1,860.00 | 1,836.00 | 1,856.00 | 1,856.00 | 0.76% | 6,403 |
| Dec 19, 2025 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.22% | - |
| Dec 18, 2025 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.05% | - |
| Dec 17, 2025 | 1,845.00 | 1,845.00 | 1,845.00 | 1,837.00 | 1,837.00 | 0.22% | 20 |
| Dec 15, 2025 | 1,872.00 | 1,872.00 | 1,840.00 | 1,833.00 | 1,833.00 | -1.66% | 77,516 |
| Dec 12, 2025 | 1,857.00 | 1,857.00 | 1,857.00 | 1,864.00 | 1,864.00 | 3.79% | 40 |
| Dec 11, 2025 | 1,747.00 | 1,760.00 | 1,733.00 | 1,796.00 | 1,796.00 | 1.81% | 5,500 |
| Dec 10, 2025 | 1,748.00 | 1,750.00 | 1,748.00 | 1,764.00 | 1,764.00 | 0.17% | 1,493 |
| Dec 9, 2025 | 1,755.00 | 1,760.00 | 1,755.00 | 1,761.00 | 1,761.00 | -0.40% | 446 |
| Dec 8, 2025 | 1,772.00 | 1,799.00 | 1,772.00 | 1,768.00 | 1,768.00 | -0.34% | 9,426 |
| Dec 5, 2025 | 1,767.00 | 1,767.00 | 1,765.00 | 1,774.00 | 1,774.00 | 0.17% | 10,050 |
| Dec 4, 2025 | 1,767.00 | 1,767.00 | 1,767.00 | 1,771.00 | 1,771.00 | -1.17% | 50 |
| Dec 3, 2025 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.45% | - |
| Dec 2, 2025 | 1,782.00 | 1,782.00 | 1,782.00 | 1,784.00 | 1,784.00 | -0.72% | 675 |
| Dec 1, 2025 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.61% | - |
| Nov 28, 2025 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | -0.66% | - |
| Nov 27, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | - |
| Nov 26, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.44% | - |
| Nov 25, 2025 | 1,790.00 | 1,791.00 | 1,790.00 | 1,812.00 | 1,812.00 | 0.83% | 5,802 |
| Nov 24, 2025 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.39% | - |
| Nov 21, 2025 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1.29% | - |
| Nov 20, 2025 | 1,790.00 | 1,790.00 | 1,788.00 | 1,781.00 | 1,781.00 | 1.48% | 2,051 |
| Nov 19, 2025 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.40% | - |
| Nov 18, 2025 | 1,790.00 | 1,790.00 | 1,758.00 | 1,762.00 | 1,762.00 | -1.73% | 870 |
| Nov 17, 2025 | 1,805.00 | 1,805.00 | 1,805.00 | 1,793.00 | 1,793.00 | -0.72% | 2,770 |
| Nov 14, 2025 | 1,825.00 | 1,825.00 | 1,825.00 | 1,806.00 | 1,806.00 | -1.63% | 12,141 |
| Nov 13, 2025 | 1,839.00 | 1,839.00 | 1,839.00 | 1,836.00 | 1,836.00 | -0.11% | 60 |
| Nov 12, 2025 | 1,823.00 | 1,848.00 | 1,823.00 | 1,838.00 | 1,838.00 | 1.16% | 3,391 |
| Nov 11, 2025 | 1,837.00 | 1,837.00 | 1,834.00 | 1,817.00 | 1,817.00 | -1.30% | 42,161 |
| Nov 10, 2025 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | -0.70% | - |
| Nov 7, 2025 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.60% | - |
| Nov 6, 2025 | 1,861.00 | 1,861.00 | 1,861.00 | 1,843.00 | 1,843.00 | -1.92% | 7,657 |
| Nov 5, 2025 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 1,879.00 | 0.16% | - |
| Nov 4, 2025 | 1,874.00 | 1,874.00 | 1,869.00 | 1,876.00 | 1,876.00 | 0.70% | 10,242 |
| Nov 3, 2025 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | -0.48% | - |
| Oct 31, 2025 | 1,870.00 | 1,882.00 | 1,870.00 | 1,872.00 | 1,872.00 | -2.19% | 40,000 |
| Oct 30, 2025 | 1,885.00 | 1,885.00 | 1,885.00 | 1,914.00 | 1,914.00 | 1.86% | 5 |
| Oct 29, 2025 | 1,866.00 | 1,866.00 | 1,866.00 | 1,879.00 | 1,879.00 | -1.36% | 31 |
| Oct 28, 2025 | 1,882.00 | 1,882.00 | 1,882.00 | 1,905.00 | 1,905.00 | -0.05% | 383 |
| Oct 27, 2025 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 0.74% | - |
| Oct 24, 2025 | 1,889.00 | 1,915.00 | 1,889.00 | 1,892.00 | 1,892.00 | -0.32% | 2,482 |
| Oct 23, 2025 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | -0.89% | - |
| Oct 22, 2025 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.62% | - |
| Oct 21, 2025 | 1,870.00 | 1,911.00 | 1,870.00 | 1,927.00 | 1,927.00 | 2.61% | 300 |
| Oct 20, 2025 | 1,865.00 | 1,865.00 | 1,865.00 | 1,878.00 | 1,878.00 | 0.21% | 4 |
| Oct 17, 2025 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | -0.32% | - |
| Oct 16, 2025 | 1,917.00 | 1,917.00 | 1,917.00 | 1,880.00 | 1,880.00 | -1.93% | 47 |
| Oct 15, 2025 | 1,931.00 | 1,931.00 | 1,931.00 | 1,917.00 | 1,917.00 | 0.21% | 12 |