Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 6,425.00 | 6,629.00 | 6,425.00 | 6,586.00 | 5,324.10 | 19,394,430 |
| 2023-06-07 | 6,275.00 | 6,477.00 | 6,275.00 | 6,477.00 | 5,235.99 | 18,365,641 |
| 2023-06-06 | 6,210.00 | 6,301.00 | 6,158.00 | 6,301.00 | 5,093.71 | 20,748,350 |
| 2023-06-05 | 6,127.00 | 6,252.00 | 6,111.00 | 6,243.00 | 5,046.82 | 11,815,770 |
| 2023-06-02 | 6,142.00 | 6,186.00 | 6,081.00 | 6,155.00 | 4,975.68 | 13,667,960 |
| 2023-06-01 | 6,037.00 | 6,140.00 | 6,016.00 | 6,118.00 | 4,945.77 | 14,205,090 |
| 2023-05-31 | 5,900.00 | 6,122.00 | 5,860.00 | 6,027.00 | 4,872.21 | 42,374,781 |
| 2023-05-30 | 6,000.00 | 6,027.00 | 5,947.00 | 5,947.00 | 4,807.54 | 9,686,898 |
| 2023-05-29 | 6,040.00 | 6,060.00 | 5,991.00 | 6,021.00 | 4,867.36 | 4,261,655 |
| 2023-05-26 | 6,104.00 | 6,104.00 | 5,909.00 | 6,042.00 | 4,884.33 | 12,377,590 |
| 2023-05-25 | 6,067.00 | 6,160.00 | 6,019.00 | 6,080.00 | 4,915.05 | 13,621,200 |
| 2023-05-24 | 6,060.00 | 6,175.00 | 6,060.00 | 6,088.00 | 4,921.52 | 11,783,470 |
| 2023-05-23 | 6,240.00 | 6,254.00 | 6,096.00 | 6,149.00 | 4,970.83 | 13,612,190 |
| 2023-05-22 | 6,180.00 | 6,240.00 | 6,064.00 | 6,198.00 | 5,010.44 | 9,571,801 |
| 2023-05-19 | 6,092.00 | 6,185.00 | 6,073.00 | 6,126.00 | 4,952.24 | 8,834,857 |
| 2023-05-18 | 6,101.00 | 6,159.00 | 6,019.00 | 6,092.00 | 4,924.75 | 9,963,807 |
| 2023-05-17 | 6,101.00 | 6,164.00 | 6,044.00 | 6,101.00 | 4,932.03 | 7,371,871 |
| 2023-05-16 | 6,135.00 | 6,205.00 | 6,101.00 | 6,121.00 | 4,948.20 | 9,219,692 |
| 2023-05-15 | 6,200.00 | 6,231.00 | 6,094.00 | 6,148.00 | 4,970.02 | 11,579,820 |
| 2023-05-12 | 5,999.00 | 6,178.00 | 5,889.00 | 6,160.00 | 4,979.72 | 16,336,000 |
| 2023-05-11 | 6,240.00 | 6,286.00 | 5,868.00 | 6,009.00 | 4,857.66 | 18,028,119 |
| 2023-05-10 | 6,310.00 | 6,358.00 | 6,201.00 | 6,250.00 | 5,052.48 | 9,110,691 |
| 2023-05-09 | 6,300.00 | 6,367.00 | 6,260.00 | 6,367.00 | 5,147.06 | 7,610,566 |
| 2023-05-08 | 6,375.00 | 6,383.00 | 6,305.00 | 6,348.00 | 5,131.70 | 5,819,004 |
| 2023-05-05 | 6,288.00 | 6,371.00 | 6,198.00 | 6,334.00 | 5,120.38 | 9,115,097 |
| 2023-05-04 | 6,409.00 | 6,432.00 | 6,130.00 | 6,187.00 | 5,001.55 | 15,411,900 |
| 2023-05-03 | 6,390.00 | 6,434.00 | 6,323.00 | 6,391.00 | 5,166.46 | 9,798,239 |
| 2023-05-02 | 6,477.00 | 6,504.00 | 6,365.00 | 6,418.00 | 5,188.29 | 16,505,910 |
| 2023-04-28 | 6,412.00 | 6,479.00 | 6,313.00 | 6,436.00 | 5,202.84 | 11,983,680 |
| 2023-04-26 | 6,330.00 | 6,396.00 | 6,280.00 | 6,374.00 | 5,152.72 | 9,231,319 |
| 2023-04-25 | 6,302.00 | 6,408.00 | 6,302.00 | 6,339.00 | 5,124.43 | 10,234,500 |
| 2023-04-24 | 6,288.00 | 6,347.00 | 6,207.00 | 6,303.00 | 5,095.32 | 9,207,254 |
| 2023-04-21 | 6,151.00 | 6,308.00 | 6,151.00 | 6,273.00 | 5,071.07 | 11,928,400 |
| 2023-04-20 | 6,274.00 | 6,309.00 | 6,190.00 | 6,277.00 | 5,074.31 | 9,448,135 |
| 2023-04-19 | 6,225.00 | 6,265.00 | 6,093.00 | 6,250.00 | 5,052.48 | 10,601,310 |
| 2023-04-18 | 6,350.00 | 6,392.00 | 6,217.00 | 6,220.00 | 5,028.23 | 10,935,630 |
| 2023-04-17 | 6,495.00 | 6,495.00 | 6,330.00 | 6,355.00 | 5,137.36 | 13,045,100 |
| 2023-04-14 | 6,450.00 | 6,507.00 | 6,347.00 | 6,458.00 | 5,220.63 | 16,799,980 |
| 2023-04-13 | 6,469.00 | 6,480.00 | 6,374.00 | 6,405.00 | 5,177.78 | 15,148,520 |
| 2023-04-12 | 6,233.00 | 6,472.00 | 6,233.00 | 6,455.00 | 5,218.20 | 25,859,279 |
| 2023-04-11 | 6,180.00 | 6,325.00 | 6,180.00 | 6,285.00 | 5,080.77 | 20,532,420 |
| 2023-04-06 | 6,170.00 | 6,217.00 | 6,105.00 | 6,212.00 | 5,021.76 | 6,054,425 |
| 2023-04-05 | 6,195.00 | 6,195.00 | 6,090.00 | 6,133.00 | 4,957.90 | 5,319,767 |
| 2023-04-04 | 6,084.00 | 6,210.00 | 6,070.00 | 6,190.00 | 5,003.98 | 11,750,950 |
| 2023-04-03 | 6,040.00 | 6,095.00 | 6,035.00 | 6,094.00 | 4,926.37 | 9,569,461 |
| 2023-03-31 | 6,100.00 | 6,107.00 | 6,005.00 | 6,038.00 | 4,881.10 | 13,205,070 |
| 2023-03-30 | 6,117.00 | 6,120.00 | 6,046.00 | 6,079.00 | 4,914.24 | 10,001,990 |
| 2023-03-29 | 6,065.00 | 6,106.00 | 5,996.00 | 6,075.00 | 4,911.01 | 28,032,779 |
| 2023-03-28 | 6,208.00 | 6,263.00 | 6,189.00 | 6,227.00 | 4,881.10 | 24,949,301 |
| 2023-03-27 | 6,190.00 | 6,225.00 | 6,143.00 | 6,180.00 | 4,844.26 | 15,025,810 |
| 2023-03-24 | 6,205.00 | 6,231.00 | 5,994.00 | 6,102.00 | 4,783.12 | 10,630,960 |
| 2023-03-23 | 6,220.00 | 6,247.00 | 6,140.00 | 6,226.00 | 4,880.32 | 18,956,391 |
| 2023-03-22 | 6,188.00 | 6,260.00 | 6,170.00 | 6,220.00 | 4,875.61 | 39,677,859 |
| 2023-03-20 | 6,098.00 | 6,115.00 | 5,922.00 | 6,091.00 | 4,774.49 | 15,419,590 |
| 2023-03-17 | 6,285.00 | 6,296.00 | 6,144.00 | 6,144.00 | 4,816.04 | 43,669,801 |
| 2023-03-16 | 6,251.00 | 6,300.00 | 6,175.00 | 6,193.00 | 4,854.45 | 60,203,449 |
| 2023-03-15 | 6,460.00 | 6,499.00 | 6,205.00 | 6,247.00 | 4,896.78 | 15,863,140 |
| 2023-03-14 | 6,510.00 | 6,510.00 | 6,345.00 | 6,431.00 | 5,041.01 | 13,110,500 |
| 2023-03-13 | 6,740.00 | 6,771.00 | 6,409.00 | 6,516.00 | 5,107.63 | 30,744,301 |
| 2023-03-10 | 6,690.00 | 6,746.00 | 6,572.00 | 6,718.00 | 5,265.97 | 17,614,840 |
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.