Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 7,372.00 | 7,448.00 | 7,363.00 | 7,364.00 | 5,953.03 | 5,073,485 |
| 2023-09-01 | 7,393.00 | 7,428.00 | 7,310.00 | 7,364.00 | 5,953.03 | 7,977,833 |
| 2023-08-31 | 7,430.00 | 7,453.00 | 7,340.00 | 7,340.00 | 5,933.63 | 21,786,381 |
| 2023-08-30 | 7,365.00 | 7,467.00 | 7,365.00 | 7,432.00 | 6,008.00 | 9,615,753 |
| 2023-08-29 | 7,390.00 | 7,475.00 | 7,372.00 | 7,406.00 | 5,986.99 | 8,307,486 |
| 2023-08-28 | 7,288.00 | 7,470.00 | 7,288.00 | 7,422.00 | 5,999.92 | 6,243,761 |
| 2023-08-25 | 7,340.00 | 7,385.00 | 7,300.00 | 7,340.00 | 5,933.63 | 11,160,050 |
| 2023-08-24 | 7,311.00 | 7,417.00 | 7,286.00 | 7,349.00 | 5,940.91 | 12,546,050 |
| 2023-08-23 | 7,226.00 | 7,344.00 | 7,194.00 | 7,316.00 | 5,914.23 | 12,976,350 |
| 2023-08-22 | 7,163.00 | 7,316.00 | 7,140.00 | 7,200.00 | 5,820.46 | 18,711,789 |
| 2023-08-21 | 6,985.00 | 7,231.00 | 6,985.00 | 7,168.00 | 5,794.59 | 11,794,720 |
| 2023-08-18 | 7,058.00 | 7,068.00 | 6,959.00 | 7,010.00 | 5,666.86 | 10,490,120 |
| 2023-08-17 | 7,120.00 | 7,165.00 | 7,050.00 | 7,097.00 | 5,737.19 | 15,047,620 |
| 2023-08-16 | 7,051.00 | 7,152.00 | 6,979.00 | 7,142.00 | 5,773.57 | 11,371,780 |
| 2023-08-15 | 7,147.00 | 7,196.00 | 7,052.00 | 7,078.00 | 5,721.83 | 9,668,699 |
| 2023-08-14 | 7,210.00 | 7,262.00 | 7,110.00 | 7,189.00 | 5,811.56 | 8,736,351 |
| 2023-08-11 | 7,267.00 | 7,307.00 | 7,239.00 | 7,254.00 | 5,864.11 | 7,947,769 |
| 2023-08-10 | 7,268.00 | 7,342.00 | 7,170.00 | 7,304.00 | 5,904.53 | 9,529,954 |
| 2023-08-08 | 7,200.00 | 7,311.00 | 7,192.00 | 7,225.00 | 5,840.67 | 11,465,090 |
| 2023-08-07 | 7,163.00 | 7,259.00 | 7,145.00 | 7,185.00 | 5,808.33 | 8,097,466 |
| 2023-08-04 | 7,085.00 | 7,180.00 | 7,075.00 | 7,149.00 | 5,779.23 | 11,296,660 |
| 2023-08-03 | 7,005.00 | 7,108.00 | 6,931.00 | 7,089.00 | 5,730.72 | 9,707,622 |
| 2023-08-02 | 7,250.00 | 7,264.00 | 7,060.00 | 7,079.00 | 5,722.64 | 18,851,750 |
| 2023-08-01 | 7,238.00 | 7,338.00 | 7,238.00 | 7,292.00 | 5,894.83 | 11,760,650 |
| 2023-07-31 | 7,270.00 | 7,292.00 | 7,223.00 | 7,279.00 | 5,884.32 | 10,096,300 |
| 2023-07-28 | 7,233.00 | 7,269.00 | 7,199.00 | 7,269.00 | 5,876.24 | 6,285,873 |
| 2023-07-27 | 7,177.00 | 7,267.00 | 7,127.00 | 7,233.00 | 5,847.13 | 13,712,470 |
| 2023-07-26 | 7,078.00 | 7,175.00 | 7,076.00 | 7,158.00 | 5,786.50 | 8,199,211 |
| 2023-07-25 | 7,125.00 | 7,150.00 | 7,010.00 | 7,096.00 | 5,736.38 | 7,653,336 |
| 2023-07-24 | 6,989.00 | 7,118.00 | 6,989.00 | 7,098.00 | 5,738.00 | 6,002,237 |
| 2023-07-21 | 7,005.00 | 7,064.00 | 7,005.00 | 7,042.00 | 5,692.73 | 4,439,657 |
| 2023-07-20 | 6,940.00 | 7,088.00 | 6,940.00 | 7,045.00 | 5,695.15 | 7,644,049 |
| 2023-07-19 | 7,088.00 | 7,133.00 | 7,020.00 | 7,060.00 | 5,707.28 | 7,311,379 |
| 2023-07-18 | 7,030.00 | 7,099.00 | 6,876.00 | 7,081.00 | 5,724.26 | 12,244,570 |
| 2023-07-17 | 6,986.00 | 7,051.00 | 6,935.00 | 7,032.00 | 5,684.65 | 11,717,670 |
| 2023-07-14 | 6,920.00 | 7,036.00 | 6,920.00 | 6,986.00 | 5,647.46 | 11,334,270 |
| 2023-07-13 | 6,930.00 | 7,020.00 | 6,846.00 | 6,984.00 | 5,645.84 | 10,746,980 |
| 2023-07-12 | 6,735.00 | 6,897.00 | 6,735.00 | 6,897.00 | 5,575.51 | 8,990,855 |
| 2023-07-11 | 6,750.00 | 6,835.00 | 6,690.00 | 6,783.00 | 5,483.35 | 9,819,715 |
| 2023-07-10 | 6,832.00 | 6,832.00 | 6,736.00 | 6,747.00 | 5,454.25 | 7,512,420 |
| 2023-07-07 | 6,751.00 | 6,868.00 | 6,730.00 | 6,832.00 | 5,522.97 | 6,554,158 |
| 2023-07-06 | 6,846.00 | 6,879.00 | 6,730.00 | 6,777.00 | 5,478.50 | 9,641,638 |
| 2023-07-05 | 6,890.00 | 6,906.00 | 6,802.00 | 6,875.00 | 5,557.73 | 6,648,699 |
| 2023-07-04 | 6,924.00 | 6,950.00 | 6,869.00 | 6,920.00 | 5,594.11 | 5,795,106 |
| 2023-07-03 | 6,850.00 | 6,936.00 | 6,799.00 | 6,864.00 | 5,548.83 | 8,777,034 |
| 2023-06-30 | 6,764.00 | 6,857.00 | 6,715.00 | 6,850.00 | 5,537.52 | 9,882,004 |
| 2023-06-29 | 6,661.00 | 6,871.00 | 6,661.00 | 6,746.00 | 5,453.44 | 13,318,170 |
| 2023-06-28 | 6,690.00 | 6,775.00 | 6,690.00 | 6,750.00 | 5,456.68 | 6,225,391 |
| 2023-06-27 | 6,690.00 | 6,732.00 | 6,600.00 | 6,708.00 | 5,422.73 | 8,535,040 |
| 2023-06-26 | 6,653.00 | 6,696.00 | 6,604.00 | 6,687.00 | 5,405.75 | 8,131,329 |
| 2023-06-23 | 6,701.00 | 6,744.00 | 6,560.00 | 6,653.00 | 5,378.26 | 16,719,961 |
| 2023-06-22 | 6,855.00 | 6,897.00 | 6,711.00 | 6,767.00 | 5,470.42 | 17,119,631 |
| 2023-06-21 | 6,835.00 | 6,908.00 | 6,786.00 | 6,831.00 | 5,522.16 | 13,774,910 |
| 2023-06-20 | 6,900.00 | 7,005.00 | 6,871.00 | 6,901.00 | 5,578.75 | 12,810,330 |
| 2023-06-19 | 6,875.00 | 6,950.00 | 6,825.00 | 6,945.00 | 5,614.32 | 10,284,280 |
| 2023-06-15 | 6,809.00 | 6,950.00 | 6,790.00 | 6,919.00 | 5,593.30 | 56,720,527 |
| 2023-06-14 | 6,792.00 | 6,895.00 | 6,762.00 | 6,854.00 | 5,540.75 | 13,244,210 |
| 2023-06-13 | 6,700.00 | 6,847.00 | 6,693.00 | 6,812.00 | 5,506.80 | 14,255,360 |
| 2023-06-12 | 6,793.00 | 6,845.00 | 6,648.00 | 6,652.00 | 5,377.45 | 15,259,640 |
| 2023-06-09 | 6,500.00 | 6,835.00 | 6,500.00 | 6,804.00 | 5,500.33 | 24,119,250 |
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.