FirstRand Limited (NMSE:FST)
Namibia
· Delayed Price · Currency is NAD · Price in ZAR 86.74
+0.55 (0.64%)
At close: Dec 5, 2025
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.05 | 87.05 | 86.74 | 86.74 | 86.74 | 0.64% | 5,914 |
| Dec 4, 2025 | 85.92 | 86.19 | 85.92 | 86.19 | 86.19 | 1.13% | 9,617 |
| Dec 3, 2025 | 84.71 | 85.23 | 84.71 | 85.23 | 85.23 | 2.26% | 11,401 |
| Dec 2, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 1.65% | 1 |
| Dec 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.65% | 1 |
| Nov 28, 2025 | 81.38 | 81.47 | 81.24 | 81.47 | 81.47 | 0.58% | 8,852 |
| Nov 27, 2025 | 81.37 | 81.37 | 81.00 | 81.00 | 81.00 | -2.00% | 7,088 |
| Nov 26, 2025 | 82.98 | 82.98 | 82.65 | 82.65 | 82.65 | 1.91% | 41,228 |
| Nov 25, 2025 | 81.15 | 81.16 | 81.10 | 81.10 | 81.10 | -0.67% | 53,481 |
| Nov 24, 2025 | 81.62 | 81.65 | 80.91 | 81.65 | 81.65 | 0.16% | 224 |
| Nov 21, 2025 | 80.50 | 81.52 | 80.50 | 81.52 | 81.52 | -0.86% | 3,163 |
| Nov 20, 2025 | 82.29 | 82.29 | 82.23 | 82.23 | 82.23 | 0.10% | 12,097 |
| Nov 19, 2025 | 82.41 | 82.60 | 82.15 | 82.15 | 82.15 | 0.06% | 2,943 |
| Nov 18, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -2.84% | 1 |
| Nov 17, 2025 | 84.47 | 84.52 | 84.47 | 84.50 | 84.50 | 1.23% | 23,001 |
| Nov 14, 2025 | 83.33 | 83.61 | 83.33 | 83.47 | 83.47 | -0.80% | 42,908 |
| Nov 13, 2025 | 84.36 | 84.36 | 84.14 | 84.14 | 84.14 | 3.18% | 2,641 |
| Nov 12, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 1.61% | 1 |
| Nov 11, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -0.80% | 1 |
| Nov 10, 2025 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 0.63% | 1 |
| Nov 7, 2025 | 79.71 | 80.40 | 78.71 | 80.40 | 80.40 | -0.81% | 11,671 |
| Nov 6, 2025 | 82.05 | 82.05 | 81.06 | 81.06 | 81.06 | -1.66% | 20,197 |
| Nov 5, 2025 | 82.31 | 82.43 | 82.31 | 82.43 | 82.43 | 1.09% | 10,266 |
| Nov 4, 2025 | 81.68 | 81.68 | 80.63 | 81.54 | 81.54 | -1.15% | 53,581 |
| Nov 3, 2025 | 82.20 | 82.49 | 82.20 | 82.49 | 82.49 | 0.32% | 175 |
| Oct 31, 2025 | 82.40 | 82.40 | 82.23 | 82.23 | 82.23 | -0.06% | 655 |
| Oct 30, 2025 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -1.44% | 1 |
| Oct 29, 2025 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | 0.22% | 1 |
| Oct 28, 2025 | 83.57 | 83.57 | 83.22 | 83.30 | 83.30 | 2.03% | 16,423 |
| Oct 27, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | -1.57% | 1 |
| Oct 24, 2025 | 82.53 | 82.94 | 82.40 | 82.94 | 82.94 | -0.24% | 20,406 |
| Oct 23, 2025 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | -0.31% | 1 |
| Oct 22, 2025 | 83.38 | 83.40 | 83.38 | 83.40 | 83.40 | 1.46% | 10,150 |
| Oct 21, 2025 | 82.15 | 82.36 | 82.15 | 82.20 | 82.20 | 0.64% | 30,297 |
| Oct 20, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 2.16% | 1 |
| Oct 17, 2025 | 78.74 | 79.95 | 78.74 | 79.95 | 79.95 | 0.46% | 20,624 |
| Oct 16, 2025 | 79.91 | 79.91 | 79.58 | 79.58 | 79.58 | -0.38% | 26,083 |
| Oct 15, 2025 | 80.23 | 80.23 | 79.88 | 79.88 | 79.88 | -0.57% | 5,571 |
| Oct 14, 2025 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | -0.81% | 1 |
| Oct 13, 2025 | 80.76 | 81.00 | 80.76 | 81.00 | 81.00 | -0.36% | 23,402 |
| Oct 10, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | 0.63% | 1 |
| Oct 9, 2025 | 80.57 | 80.78 | 80.57 | 80.78 | 80.78 | 3.31% | 8,048 |
| Oct 8, 2025 | 79.00 | 79.70 | 78.06 | 78.19 | 78.19 | -3.59% | 96,466 |
| Oct 7, 2025 | 81.02 | 81.10 | 80.83 | 81.10 | 78.63 | 0.17% | 29,266 |
| Oct 6, 2025 | 80.27 | 80.96 | 80.27 | 80.96 | 78.49 | 1.66% | 22,822 |
| Oct 3, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 77.21 | 1.97% | 666 |
| Oct 2, 2025 | 78.33 | 78.33 | 78.10 | 78.10 | 75.72 | 0.45% | 16,225 |
| Oct 1, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 75.38 | 0.12% | 1 |
| Sep 30, 2025 | 77.70 | 77.74 | 77.64 | 77.66 | 75.29 | -0.06% | 69,619 |
| Sep 29, 2025 | 77.76 | 77.76 | 77.71 | 77.71 | 75.34 | -0.78% | 4,051 |
| Sep 26, 2025 | 78.40 | 78.41 | 78.32 | 78.32 | 75.93 | -0.55% | 44,652 |
| Sep 25, 2025 | 78.86 | 78.86 | 78.75 | 78.75 | 76.35 | -1.88% | 175,403 |
| Sep 23, 2025 | 79.57 | 80.26 | 79.57 | 80.26 | 77.82 | 0.75% | 23,553 |
| Sep 22, 2025 | 79.25 | 80.41 | 79.25 | 79.66 | 77.23 | -1.64% | 16,566 |
| Sep 19, 2025 | 81.24 | 81.24 | 80.99 | 80.99 | 78.52 | -0.50% | 158,802 |
| Sep 18, 2025 | 81.45 | 81.45 | 81.40 | 81.40 | 78.92 | 1.67% | 44,402 |
| Sep 17, 2025 | 79.56 | 80.06 | 79.56 | 80.06 | 77.62 | -0.29% | 155,360 |
| Sep 16, 2025 | 80.29 | 80.29 | 80.29 | 80.29 | 77.84 | 1.16% | 1,127 |
| Sep 15, 2025 | 80.26 | 80.35 | 79.37 | 79.37 | 76.95 | -2.01% | 10,537 |
| Sep 12, 2025 | 78.59 | 81.16 | 78.59 | 81.00 | 78.53 | 2.44% | 32,541 |
| Sep 11, 2025 | 79.02 | 79.07 | 79.02 | 79.07 | 76.66 | 6.38% | 2,260 |
| Sep 10, 2025 | 74.25 | 74.33 | 74.25 | 74.33 | 72.07 | 0.30% | 1,630 |
| Sep 9, 2025 | 74.17 | 74.17 | 74.11 | 74.11 | 71.85 | -0.03% | 31,996 |
| Sep 8, 2025 | 73.87 | 74.13 | 73.85 | 74.13 | 71.87 | 0.72% | 148,026 |
| Sep 5, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 71.36 | 2.35% | 1 |
| Sep 4, 2025 | 72.53 | 72.53 | 71.91 | 71.91 | 69.72 | -0.83% | 74,145 |
| Sep 3, 2025 | 72.45 | 72.51 | 72.45 | 72.51 | 70.30 | -1.83% | 43,993 |
| Sep 2, 2025 | 73.60 | 73.86 | 73.60 | 73.86 | 71.61 | -0.67% | 29,771 |
| Sep 1, 2025 | 74.69 | 74.82 | 74.36 | 74.36 | 72.10 | -0.07% | 12,757 |
| Aug 29, 2025 | 75.68 | 75.68 | 74.41 | 74.41 | 72.14 | -2.31% | 20,691 |
| Aug 28, 2025 | 75.86 | 76.17 | 75.86 | 76.17 | 73.85 | 1.14% | 6,308 |
| Aug 27, 2025 | 75.30 | 75.31 | 74.94 | 75.31 | 73.02 | 0.65% | 34,851 |
| Aug 26, 2025 | 75.06 | 75.06 | 74.82 | 74.82 | 72.54 | -2.89% | 8,091 |
| Aug 25, 2025 | 77.05 | 77.05 | 77.05 | 77.05 | 74.70 | -1.31% | 1 |
| Aug 22, 2025 | 78.07 | 78.07 | 78.07 | 78.07 | 75.69 | 1.63% | 1 |
| Aug 21, 2025 | 76.72 | 76.82 | 76.72 | 76.82 | 74.48 | 0.12% | 9,581 |
| Aug 20, 2025 | 77.49 | 77.49 | 76.73 | 76.73 | 74.39 | -1.40% | 3,507 |
| Aug 19, 2025 | 77.82 | 77.82 | 77.82 | 77.82 | 75.45 | 0.61% | 1 |
| Aug 18, 2025 | 77.54 | 77.54 | 77.35 | 77.35 | 74.99 | -1.06% | 6,011 |
| Aug 15, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 75.80 | -0.05% | 1 |
| Aug 14, 2025 | 77.75 | 78.22 | 77.75 | 78.22 | 75.84 | 0.81% | 9,333 |
| Aug 13, 2025 | 77.92 | 77.92 | 77.35 | 77.59 | 75.23 | 0.60% | 20,173 |
| Aug 12, 2025 | 76.77 | 77.13 | 76.75 | 77.13 | 74.78 | 1.22% | 49,478 |
| Aug 11, 2025 | 76.38 | 76.38 | 76.20 | 76.20 | 73.88 | 0.69% | 8,001 |
| Aug 8, 2025 | 76.52 | 76.52 | 75.68 | 75.68 | 73.38 | -1.01% | 15,606 |
| Aug 7, 2025 | 76.36 | 76.45 | 76.36 | 76.45 | 74.12 | -0.07% | 43,151 |
| Aug 6, 2025 | 76.53 | 76.53 | 76.50 | 76.50 | 74.17 | 0.76% | 4,940 |
| Aug 5, 2025 | 77.00 | 77.00 | 75.92 | 75.92 | 73.61 | -2.24% | 4,261 |
| Aug 4, 2025 | 78.61 | 78.61 | 77.66 | 77.66 | 75.29 | 2.44% | 11,810 |
| Aug 1, 2025 | 76.43 | 76.43 | 75.81 | 75.81 | 73.50 | -2.13% | 827 |
| Jul 31, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 75.10 | 1.19% | 1 |
| Jul 30, 2025 | 75.87 | 76.55 | 75.87 | 76.55 | 74.22 | 1.74% | 153,483 |
| Jul 29, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 72.95 | -0.08% | 1 |
| Jul 28, 2025 | 75.50 | 75.50 | 75.30 | 75.30 | 73.01 | 0.41% | 5,083 |
| Jul 25, 2025 | 76.25 | 76.25 | 74.99 | 74.99 | 72.71 | - | 7,399 |
| Jul 24, 2025 | 74.99 | 74.99 | 74.90 | 74.99 | 72.71 | 0.82% | 7,082 |
| Jul 23, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 72.11 | -1.29% | 3,541 |
| Jul 22, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 73.06 | -0.63% | 1 |
| Jul 21, 2025 | 76.74 | 76.74 | 75.83 | 75.83 | 73.52 | -1.10% | 29,880 |
| Jul 18, 2025 | 75.65 | 76.67 | 75.65 | 76.67 | 74.33 | 2.35% | 176,193 |