Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 6,687.00 | 6,787.00 | 6,636.00 | 6,751.00 | 5,625.82 | 8,920,219 |
| 2023-11-27 | 6,836.00 | 6,836.00 | 6,722.00 | 6,722.00 | 5,601.65 | 9,536,081 |
| 2023-11-24 | 6,611.00 | 6,830.00 | 6,611.00 | 6,803.00 | 5,669.15 | 7,748,217 |
| 2023-11-23 | 6,641.00 | 6,744.00 | 6,601.00 | 6,696.00 | 5,579.99 | 4,165,109 |
| 2023-11-22 | 6,535.00 | 6,681.00 | 6,535.00 | 6,585.00 | 5,487.49 | 6,462,190 |
| 2023-11-21 | 6,605.00 | 6,763.00 | 6,597.00 | 6,633.00 | 5,527.49 | 19,760,369 |
| 2023-11-20 | 6,500.00 | 6,600.00 | 6,490.00 | 6,583.00 | 5,485.82 | 9,283,015 |
| 2023-11-17 | 6,550.00 | 6,595.00 | 6,442.00 | 6,500.00 | 5,416.65 | 8,906,274 |
| 2023-11-16 | 6,670.00 | 6,741.00 | 6,482.00 | 6,506.00 | 5,421.65 | 14,681,670 |
| 2023-11-15 | 6,465.00 | 6,805.00 | 6,465.00 | 6,713.00 | 5,594.15 | 23,141,250 |
| 2023-11-14 | 6,350.00 | 6,502.00 | 6,319.00 | 6,499.00 | 5,415.82 | 11,082,410 |
| 2023-11-13 | 6,358.00 | 6,408.00 | 6,300.00 | 6,324.00 | 5,269.99 | 6,956,091 |
| 2023-11-10 | 6,300.00 | 6,382.00 | 6,247.00 | 6,358.00 | 5,298.32 | 6,004,680 |
| 2023-11-09 | 6,315.00 | 6,330.00 | 6,240.00 | 6,308.00 | 5,256.65 | 7,886,162 |
| 2023-11-08 | 6,230.00 | 6,299.00 | 6,175.00 | 6,299.00 | 5,249.15 | 18,584,100 |
| 2023-11-07 | 6,412.00 | 6,458.00 | 6,230.00 | 6,230.00 | 5,191.65 | 16,023,600 |
| 2023-11-06 | 6,600.00 | 6,659.00 | 6,439.00 | 6,460.00 | 5,383.32 | 10,295,130 |
| 2023-11-03 | 6,530.00 | 6,610.00 | 6,432.00 | 6,585.00 | 5,487.49 | 14,778,750 |
| 2023-11-02 | 6,207.00 | 6,500.00 | 6,207.00 | 6,499.00 | 5,415.82 | 17,056,949 |
| 2023-11-01 | 6,175.00 | 6,244.00 | 6,107.00 | 6,223.00 | 5,185.82 | 15,206,850 |
| 2023-10-31 | 6,074.00 | 6,191.00 | 6,074.00 | 6,144.00 | 5,119.99 | 14,048,800 |
| 2023-10-30 | 6,000.00 | 6,121.00 | 5,997.00 | 6,119.00 | 5,099.15 | 13,386,900 |
| 2023-10-27 | 6,101.00 | 6,101.00 | 5,993.00 | 5,994.00 | 4,994.99 | 12,231,840 |
| 2023-10-26 | 6,110.00 | 6,132.00 | 6,009.00 | 6,082.00 | 5,068.32 | 12,070,100 |
| 2023-10-25 | 6,050.00 | 6,209.00 | 5,990.00 | 6,139.00 | 5,115.82 | 14,878,550 |
| 2023-10-24 | 6,095.00 | 6,136.00 | 6,027.00 | 6,060.00 | 5,049.99 | 10,388,330 |
| 2023-10-23 | 6,000.00 | 6,128.00 | 5,932.00 | 6,082.00 | 5,068.32 | 10,773,580 |
| 2023-10-20 | 6,025.00 | 6,050.00 | 5,947.00 | 5,995.00 | 4,995.82 | 9,840,158 |
| 2023-10-19 | 6,031.00 | 6,092.00 | 5,985.00 | 6,050.00 | 5,041.66 | 9,548,276 |
| 2023-10-18 | 6,245.00 | 6,245.00 | 6,034.00 | 6,048.00 | 5,039.99 | 11,014,930 |
| 2023-10-17 | 6,120.00 | 6,210.00 | 6,060.00 | 6,203.00 | 5,169.15 | 21,880,811 |
| 2023-10-16 | 6,125.00 | 6,130.00 | 6,025.00 | 6,111.00 | 5,092.49 | 11,469,300 |
| 2023-10-13 | 6,125.00 | 6,161.00 | 6,083.00 | 6,086.00 | 5,071.66 | 8,862,347 |
| 2023-10-12 | 6,320.00 | 6,320.00 | 6,112.00 | 6,120.00 | 5,099.99 | 14,400,320 |
| 2023-10-11 | 6,336.00 | 6,362.00 | 6,258.00 | 6,291.00 | 5,242.49 | 16,014,370 |
| 2023-10-10 | 6,320.00 | 6,517.00 | 6,289.00 | 6,517.00 | 5,268.32 | 21,146,680 |
| 2023-10-09 | 6,294.00 | 6,363.00 | 6,218.00 | 6,275.00 | 5,072.69 | 8,213,349 |
| 2023-10-06 | 6,400.00 | 6,400.00 | 6,250.00 | 6,303.00 | 5,095.32 | 13,912,820 |
| 2023-10-05 | 6,290.00 | 6,320.00 | 6,226.00 | 6,320.00 | 5,109.07 | 15,321,990 |
| 2023-10-04 | 6,333.00 | 6,348.00 | 6,203.00 | 6,236.00 | 5,041.16 | 15,364,570 |
| 2023-10-03 | 6,271.00 | 6,410.00 | 6,253.00 | 6,336.00 | 5,122.00 | 14,487,040 |
| 2023-10-02 | 6,400.00 | 6,436.00 | 6,263.00 | 6,271.00 | 5,069.46 | 10,866,790 |
| 2023-09-29 | 6,485.00 | 6,519.00 | 6,383.00 | 6,386.00 | 5,162.42 | 14,312,140 |
| 2023-09-28 | 6,485.00 | 6,515.00 | 6,375.00 | 6,456.00 | 5,219.01 | 21,939,449 |
| 2023-09-27 | 6,494.00 | 6,553.00 | 6,464.00 | 6,492.00 | 5,248.11 | 23,452,221 |
| 2023-09-26 | 6,447.00 | 6,549.00 | 6,350.00 | 6,497.00 | 5,252.15 | 15,027,110 |
| 2023-09-22 | 6,538.00 | 6,642.00 | 6,513.00 | 6,541.00 | 5,287.72 | 10,942,110 |
| 2023-09-21 | 6,628.00 | 6,628.00 | 6,405.00 | 6,486.00 | 5,243.26 | 40,580,660 |
| 2023-09-20 | 6,491.00 | 6,675.00 | 6,484.00 | 6,675.00 | 5,396.05 | 32,349,881 |
| 2023-09-19 | 6,675.00 | 6,675.00 | 6,422.00 | 6,482.00 | 5,240.03 | 26,507,090 |
| 2023-09-18 | 6,688.00 | 6,740.00 | 6,603.00 | 6,684.00 | 5,403.32 | 15,426,360 |
| 2023-09-15 | 6,885.00 | 6,910.00 | 6,655.00 | 6,688.00 | 5,406.56 | 34,270,648 |
| 2023-09-14 | 7,120.00 | 7,154.00 | 6,788.00 | 6,880.00 | 5,561.77 | 24,064,260 |
| 2023-09-13 | 7,188.00 | 7,188.00 | 7,028.00 | 7,106.00 | 5,744.47 | 10,925,090 |
| 2023-09-12 | 7,100.00 | 7,197.00 | 7,100.00 | 7,188.00 | 5,810.76 | 9,441,055 |
| 2023-09-11 | 7,190.00 | 7,308.00 | 7,160.00 | 7,185.00 | 5,808.33 | 9,260,339 |
| 2023-09-08 | 7,160.00 | 7,206.00 | 7,098.00 | 7,190.00 | 5,812.37 | 11,538,080 |
| 2023-09-07 | 7,200.00 | 7,227.00 | 7,110.00 | 7,142.00 | 5,773.57 | 8,164,732 |
| 2023-09-06 | 7,225.00 | 7,275.00 | 7,150.00 | 7,200.00 | 5,820.46 | 10,286,190 |
| 2023-09-05 | 7,335.00 | 7,360.00 | 7,197.00 | 7,269.00 | 5,876.24 | 12,546,510 |
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.