Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 6,800.00 | 6,873.00 | 6,740.00 | 6,835.00 | 5,886.64 | 9,792,945 |
| 2024-05-23 | 6,857.00 | 6,963.00 | 6,816.00 | 6,816.00 | 5,870.27 | 10,607,510 |
| 2024-05-22 | 6,886.00 | 6,985.00 | 6,885.00 | 6,890.00 | 5,934.00 | 10,498,240 |
| 2024-05-21 | 6,907.00 | 6,950.00 | 6,857.00 | 6,942.00 | 5,978.79 | 11,880,270 |
| 2024-05-20 | 6,872.00 | 6,947.00 | 6,870.00 | 6,921.00 | 5,960.70 | 8,978,239 |
| 2024-05-17 | 6,848.00 | 6,915.00 | 6,805.00 | 6,872.00 | 5,918.50 | 9,683,967 |
| 2024-05-16 | 6,764.00 | 6,889.00 | 6,750.00 | 6,870.00 | 5,916.78 | 11,812,510 |
| 2024-05-15 | 6,620.00 | 6,840.00 | 6,620.00 | 6,764.00 | 5,825.49 | 15,558,760 |
| 2024-05-14 | 6,710.00 | 6,759.00 | 6,625.00 | 6,625.00 | 5,705.77 | 14,829,990 |
| 2024-05-13 | 6,702.00 | 6,764.00 | 6,686.00 | 6,748.00 | 5,811.71 | 8,370,790 |
| 2024-05-10 | 6,629.00 | 6,740.00 | 6,622.00 | 6,710.00 | 5,778.98 | 8,040,565 |
| 2024-05-09 | 6,592.00 | 6,640.00 | 6,565.00 | 6,599.00 | 5,683.38 | 14,133,900 |
| 2024-05-08 | 6,599.00 | 6,640.00 | 6,541.00 | 6,627.00 | 5,707.50 | 17,614,020 |
| 2024-05-07 | 6,460.00 | 6,590.00 | 6,460.00 | 6,574.00 | 5,661.85 | 12,117,660 |
| 2024-05-06 | 6,550.00 | 6,606.00 | 6,473.00 | 6,473.00 | 5,574.86 | 10,659,350 |
| 2024-05-03 | 6,590.00 | 6,602.00 | 6,503.00 | 6,503.00 | 5,600.70 | 9,840,842 |
| 2024-05-02 | 6,516.00 | 6,694.00 | 6,513.00 | 6,513.00 | 5,609.31 | 25,067,051 |
| 2024-04-30 | 6,492.00 | 6,600.00 | 6,471.00 | 6,516.00 | 5,611.90 | 18,312,170 |
| 2024-04-29 | 6,350.00 | 6,516.00 | 6,326.00 | 6,502.00 | 5,599.84 | 16,577,789 |
| 2024-04-26 | 6,178.00 | 6,354.00 | 6,134.00 | 6,354.00 | 5,472.37 | 11,712,950 |
| 2024-04-25 | 6,248.00 | 6,248.00 | 6,109.00 | 6,130.00 | 5,279.45 | 7,900,114 |
| 2024-04-24 | 6,200.00 | 6,261.00 | 6,170.00 | 6,196.00 | 5,336.30 | 10,303,870 |
| 2024-04-23 | 6,150.00 | 6,195.00 | 6,101.00 | 6,176.00 | 5,319.07 | 13,411,470 |
| 2024-04-22 | 6,050.00 | 6,160.00 | 6,011.00 | 6,094.00 | 5,248.45 | 10,839,250 |
| 2024-04-19 | 5,931.00 | 6,018.00 | 5,890.00 | 5,993.00 | 5,161.46 | 9,737,514 |
| 2024-04-18 | 5,945.00 | 6,020.00 | 5,912.00 | 5,968.00 | 5,139.93 | 14,323,210 |
| 2024-04-17 | 6,062.00 | 6,062.00 | 5,913.00 | 5,913.00 | 5,092.56 | 16,169,710 |
| 2024-04-16 | 6,010.00 | 6,065.00 | 5,955.00 | 6,019.00 | 5,183.86 | 10,617,340 |
| 2024-04-15 | 6,090.00 | 6,151.00 | 6,040.00 | 6,057.00 | 5,216.58 | 10,918,150 |
| 2024-04-12 | 6,348.00 | 6,348.00 | 6,026.00 | 6,060.00 | 5,219.17 | 19,685,010 |
| 2024-04-11 | 6,300.00 | 6,324.00 | 6,184.00 | 6,291.00 | 5,418.12 | 10,476,310 |
| 2024-04-10 | 6,263.00 | 6,379.00 | 6,230.00 | 6,304.00 | 5,429.31 | 16,065,000 |
| 2024-04-09 | 6,295.00 | 6,364.00 | 6,211.00 | 6,248.00 | 5,381.08 | 21,521,859 |
| 2024-04-08 | 6,195.00 | 6,276.00 | 6,103.00 | 6,250.00 | 5,382.80 | 13,971,870 |
| 2024-04-05 | 6,183.00 | 6,220.00 | 6,141.00 | 6,179.00 | 5,321.66 | 14,748,250 |
| 2024-04-04 | 6,074.00 | 6,261.00 | 6,074.00 | 6,253.00 | 5,385.39 | 14,646,050 |
| 2024-04-03 | 6,145.00 | 6,145.00 | 6,024.00 | 6,093.00 | 5,247.59 | 13,025,930 |
| 2024-04-02 | 6,200.00 | 6,224.00 | 6,071.00 | 6,116.00 | 5,267.40 | 8,942,737 |
| 2024-03-28 | 6,130.00 | 6,224.00 | 6,130.00 | 6,173.00 | 5,316.49 | 10,998,370 |
| 2024-03-27 | 6,060.00 | 6,111.00 | 6,022.00 | 6,107.00 | 5,259.65 | 8,867,401 |
| 2024-03-26 | 6,000.00 | 6,070.00 | 5,980.00 | 6,060.00 | 5,219.17 | 13,295,380 |
| 2024-03-25 | 6,196.00 | 6,225.00 | 6,125.00 | 6,170.00 | 5,141.65 | 13,448,420 |
| 2024-03-22 | 6,250.00 | 6,295.00 | 6,200.00 | 6,200.00 | 5,166.65 | 11,302,920 |
| 2024-03-20 | 6,220.00 | 6,297.00 | 6,211.00 | 6,246.00 | 5,204.99 | 33,297,051 |
| 2024-03-19 | 6,260.00 | 6,290.00 | 6,207.00 | 6,237.00 | 5,197.49 | 7,652,548 |
| 2024-03-18 | 6,371.00 | 6,425.00 | 6,210.00 | 6,260.00 | 5,216.65 | 13,358,320 |
| 2024-03-15 | 6,478.00 | 6,508.00 | 6,315.00 | 6,343.00 | 5,285.82 | 34,023,141 |
| 2024-03-14 | 6,500.00 | 6,548.00 | 6,440.00 | 6,500.00 | 5,416.65 | 12,723,290 |
| 2024-03-13 | 6,425.00 | 6,499.00 | 6,398.00 | 6,488.00 | 5,406.65 | 11,996,690 |
| 2024-03-12 | 6,388.00 | 6,499.00 | 6,373.00 | 6,395.00 | 5,329.15 | 10,659,940 |
| 2024-03-11 | 6,441.00 | 6,456.00 | 6,377.00 | 6,377.00 | 5,314.15 | 14,625,120 |
| 2024-03-08 | 6,489.00 | 6,490.00 | 6,401.00 | 6,424.00 | 5,353.32 | 11,003,480 |
| 2024-03-07 | 6,560.00 | 6,568.00 | 6,371.00 | 6,400.00 | 5,333.32 | 13,159,470 |
| 2024-03-06 | 6,388.00 | 6,607.00 | 6,351.00 | 6,603.00 | 5,502.49 | 16,740,600 |
| 2024-03-05 | 6,425.00 | 6,435.00 | 6,338.00 | 6,367.00 | 5,305.82 | 14,787,870 |
| 2024-03-04 | 6,583.00 | 6,605.00 | 6,426.00 | 6,435.00 | 5,362.49 | 7,964,229 |
| 2024-03-01 | 6,480.00 | 6,590.00 | 6,444.00 | 6,554.00 | 5,461.65 | 13,823,640 |
| 2024-02-29 | 6,510.00 | 6,599.00 | 6,430.00 | 6,478.00 | 5,398.32 | 23,050,410 |
| 2024-02-28 | 6,530.00 | 6,530.00 | 6,381.00 | 6,416.00 | 5,346.65 | 7,112,251 |
| 2024-02-27 | 6,530.00 | 6,594.00 | 6,452.00 | 6,511.00 | 5,425.82 | 13,375,110 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 280.0000 ZAC |
| 2026-03-31 | 259.0000 ZAC |
| 2025-10-08 | 247.0000 ZAC |
| 2025-04-02 | 219.0000 ZAC |
| 2024-10-09 | 215.0000 ZAC |
| 2024-03-26 | 200.0000 ZAC |
| 2023-10-11 | 195.0000 ZAC |
| 2023-03-29 | 189.0000 ZAC |
| 2022-10-12 | 185.0000 ZAC |
| 2022-03-30 | 157.0000 ZAC |
| 2021-10-13 | 153.0000 ZAC |
| 2021-03-30 | 110.0000 ZAC |
| 2020-04-01 | 146.0000 ZAC |
| 2019-09-25 | 152.0000 ZAC |
| 2019-04-03 | 139.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.