Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 6,520.00 | 6,763.00 | 6,520.00 | 6,730.00 | 5,116.72 | 11,544,290 |
| 2022-06-22 | 6,590.00 | 6,680.00 | 6,485.00 | 6,637.00 | 5,046.01 | 9,438,562 |
| 2022-06-21 | 6,680.00 | 6,793.00 | 6,622.00 | 6,654.00 | 5,058.93 | 10,102,390 |
| 2022-06-20 | 6,433.00 | 6,655.00 | 6,433.00 | 6,641.00 | 5,049.05 | 4,613,957 |
| 2022-06-17 | 6,510.00 | 6,580.00 | 6,385.00 | 6,423.00 | 4,883.31 | 30,307,740 |
| 2022-06-15 | 6,495.00 | 6,705.00 | 6,402.00 | 6,657.00 | 5,061.22 | 32,254,789 |
| 2022-06-14 | 6,590.00 | 6,615.00 | 6,395.00 | 6,486.00 | 4,931.21 | 10,407,520 |
| 2022-06-13 | 6,488.00 | 6,525.00 | 6,336.00 | 6,520.00 | 4,957.06 | 9,011,575 |
| 2022-06-10 | 6,655.00 | 6,719.00 | 6,527.00 | 6,563.00 | 4,989.75 | 5,914,966 |
| 2022-06-09 | 6,780.00 | 6,896.00 | 6,684.00 | 6,692.00 | 5,087.83 | 5,988,395 |
| 2022-06-08 | 6,922.00 | 6,969.00 | 6,783.00 | 6,822.00 | 5,186.66 | 6,577,445 |
| 2022-06-07 | 6,961.00 | 6,985.00 | 6,900.00 | 6,927.00 | 5,266.49 | 4,883,902 |
| 2022-06-06 | 7,235.00 | 7,240.00 | 7,005.00 | 7,040.00 | 5,352.40 | 7,579,114 |
| 2022-06-03 | 6,947.00 | 7,266.00 | 6,942.00 | 7,230.00 | 5,496.86 | 8,543,236 |
| 2022-06-02 | 7,122.00 | 7,122.00 | 6,855.00 | 6,904.00 | 5,249.01 | 6,796,357 |
| 2022-06-01 | 7,200.00 | 7,295.00 | 7,001.00 | 7,071.00 | 5,375.97 | 11,792,840 |
| 2022-05-31 | 7,143.00 | 7,241.00 | 7,069.00 | 7,241.00 | 5,505.22 | 18,654,490 |
| 2022-05-30 | 6,910.00 | 7,194.00 | 6,910.00 | 7,134.00 | 5,423.87 | 9,147,770 |
| 2022-05-27 | 6,633.00 | 6,895.00 | 6,633.00 | 6,875.00 | 5,226.96 | 8,899,215 |
| 2022-05-26 | 6,503.00 | 6,758.00 | 6,503.00 | 6,722.00 | 5,110.63 | 9,699,699 |
| 2022-05-25 | 6,739.00 | 6,825.00 | 6,550.00 | 6,552.00 | 4,981.39 | 12,109,850 |
| 2022-05-24 | 6,770.00 | 6,873.00 | 6,694.00 | 6,738.00 | 5,122.80 | 6,339,511 |
| 2022-05-23 | 6,780.00 | 6,870.00 | 6,689.00 | 6,810.00 | 5,177.54 | 6,148,171 |
| 2022-05-20 | 6,610.00 | 6,848.00 | 6,610.00 | 6,699.00 | 5,093.15 | 18,331,891 |
| 2022-05-19 | 6,800.00 | 6,835.00 | 6,650.00 | 6,721.00 | 5,109.87 | 10,818,900 |
| 2022-05-18 | 6,846.00 | 6,924.00 | 6,795.00 | 6,886.00 | 5,235.32 | 11,273,240 |
| 2022-05-17 | 6,850.00 | 6,889.00 | 6,747.00 | 6,781.00 | 5,155.49 | 9,518,217 |
| 2022-05-16 | 6,710.00 | 6,835.00 | 6,644.00 | 6,804.00 | 5,172.98 | 7,861,883 |
| 2022-05-13 | 6,705.00 | 6,726.00 | 6,540.00 | 6,706.00 | 5,098.47 | 13,046,040 |
| 2022-05-12 | 6,436.00 | 6,714.00 | 6,323.00 | 6,681.00 | 5,079.46 | 26,852,080 |
| 2022-05-11 | 6,625.00 | 6,625.00 | 6,416.00 | 6,548.00 | 4,978.34 | 12,371,470 |
| 2022-05-10 | 6,490.00 | 6,661.00 | 6,490.00 | 6,560.00 | 4,987.47 | 21,607,279 |
| 2022-05-09 | 6,510.00 | 6,607.00 | 6,435.00 | 6,494.00 | 4,937.29 | 13,571,780 |
| 2022-05-06 | 6,816.00 | 6,825.00 | 6,533.00 | 6,603.00 | 5,020.16 | 20,692,449 |
| 2022-05-05 | 6,910.00 | 6,941.00 | 6,756.00 | 6,885.00 | 5,234.56 | 24,261,340 |
| 2022-05-04 | 6,786.00 | 6,900.00 | 6,724.00 | 6,900.00 | 5,245.96 | 19,048,689 |
| 2022-05-03 | 6,835.00 | 6,890.00 | 6,680.00 | 6,747.00 | 5,129.64 | 21,687,400 |
| 2022-04-29 | 6,985.00 | 7,060.00 | 6,849.00 | 6,849.00 | 5,207.19 | 18,832,350 |
| 2022-04-28 | 6,904.00 | 6,981.00 | 6,809.00 | 6,922.00 | 5,262.69 | 9,740,109 |
| 2022-04-26 | 6,810.00 | 6,923.00 | 6,797.00 | 6,830.00 | 5,192.75 | 9,706,914 |
| 2022-04-25 | 6,889.00 | 6,935.00 | 6,725.00 | 6,785.00 | 5,158.53 | 11,945,720 |
| 2022-04-22 | 6,900.00 | 6,996.00 | 6,884.00 | 6,957.00 | 5,289.30 | 5,597,615 |
| 2022-04-21 | 6,775.00 | 7,084.00 | 6,775.00 | 6,953.00 | 5,286.26 | 15,836,320 |
| 2022-04-20 | 7,000.00 | 7,133.00 | 6,751.00 | 6,798.00 | 5,168.42 | 19,420,859 |
| 2022-04-19 | 6,979.00 | 7,063.00 | 6,941.00 | 6,999.00 | 5,321.23 | 12,513,370 |
| 2022-04-14 | 7,080.00 | 7,080.00 | 6,937.00 | 6,988.00 | 5,312.87 | 9,058,131 |
| 2022-04-13 | 7,180.00 | 7,180.00 | 6,976.00 | 7,049.00 | 5,359.25 | 10,190,110 |
| 2022-04-12 | 7,150.00 | 7,233.00 | 7,088.00 | 7,154.00 | 5,439.08 | 8,612,264 |
| 2022-04-11 | 7,262.00 | 7,361.00 | 7,155.00 | 7,280.00 | 5,534.87 | 9,144,421 |
| 2022-04-08 | 7,350.00 | 7,367.00 | 7,220.00 | 7,263.00 | 5,521.95 | 8,156,165 |
| 2022-04-07 | 7,461.00 | 7,543.00 | 7,300.00 | 7,305.00 | 5,553.88 | 11,043,780 |
| 2022-04-06 | 7,433.00 | 7,560.00 | 7,429.50 | 7,532.00 | 5,726.46 | 10,112,660 |
| 2022-04-05 | 7,667.00 | 7,701.00 | 7,376.00 | 7,446.00 | 5,661.08 | 16,304,590 |
| 2022-04-04 | 7,719.00 | 7,783.00 | 7,640.00 | 7,670.00 | 5,831.38 | 12,596,160 |
| 2022-04-01 | 7,702.00 | 7,825.00 | 7,649.00 | 7,706.00 | 5,858.75 | 14,171,260 |
| 2022-03-31 | 7,640.00 | 7,747.00 | 7,548.00 | 7,747.00 | 5,889.93 | 18,223,750 |
| 2022-03-30 | 7,620.00 | 7,678.00 | 7,522.00 | 7,600.00 | 5,778.16 | 15,614,130 |
| 2022-03-29 | 7,649.00 | 7,934.00 | 7,644.00 | 7,775.00 | 5,791.85 | 16,484,480 |
| 2022-03-28 | 7,309.00 | 7,660.00 | 7,309.00 | 7,660.00 | 5,706.18 | 16,717,689 |
| 2022-03-25 | 7,400.00 | 7,432.00 | 7,339.00 | 7,400.00 | 5,512.50 | 11,325,610 |
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.