Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 9,603.00 | 9,661.00 | 9,551.00 | 9,623.00 | 9,328.17 | 7,139,126 |
| 2026-07-21 | 9,655.00 | 9,721.00 | 9,570.00 | 9,607.00 | 9,312.66 | 7,054,569 |
| 2026-07-20 | 9,734.00 | 9,775.00 | 9,646.00 | 9,646.00 | 9,350.47 | 7,978,485 |
| 2026-07-17 | 9,734.00 | 9,782.00 | 9,631.00 | 9,776.00 | 9,476.48 | 8,384,755 |
| 2026-07-16 | 9,779.00 | 9,867.00 | 9,670.00 | 9,786.00 | 9,486.18 | 7,316,839 |
| 2026-07-15 | 9,760.00 | 9,800.00 | 9,660.00 | 9,723.00 | 9,425.11 | 6,946,911 |
| 2026-07-14 | 9,700.00 | 9,730.00 | 9,530.00 | 9,730.00 | 9,431.89 | 9,410,682 |
| 2026-07-13 | 9,620.00 | 9,723.00 | 9,596.00 | 9,658.00 | 9,362.10 | 3,989,484 |
| 2026-07-10 | 9,597.00 | 9,700.00 | 9,591.00 | 9,685.00 | 9,388.27 | 6,010,954 |
| 2026-07-09 | 9,560.00 | 9,646.00 | 9,521.00 | 9,597.00 | 9,302.97 | 8,036,749 |
| 2026-07-08 | 9,702.00 | 9,702.00 | 9,361.00 | 9,489.00 | 9,198.28 | 14,078,133 |
| 2026-07-07 | 9,800.00 | 9,807.00 | 9,711.00 | 9,736.00 | 9,437.71 | 5,797,191 |
| 2026-07-06 | 9,585.00 | 9,839.00 | 9,585.00 | 9,839.00 | 9,537.55 | 8,140,587 |
| 2026-07-03 | 9,700.00 | 9,770.00 | 9,580.00 | 9,642.00 | 9,346.59 | 8,354,474 |
| 2026-07-02 | 9,488.00 | 9,750.00 | 9,460.00 | 9,631.00 | 9,335.93 | 12,637,118 |
| 2026-07-01 | 9,715.00 | 9,715.00 | 9,477.00 | 9,477.00 | 9,186.64 | 8,038,839 |
| 2026-06-30 | 9,644.00 | 9,729.00 | 9,549.00 | 9,726.00 | 9,428.02 | 17,045,141 |
| 2026-06-29 | 9,650.00 | 9,718.00 | 9,606.00 | 9,629.00 | 9,333.99 | 5,825,749 |
| 2026-06-26 | 9,733.00 | 9,749.00 | 9,550.00 | 9,552.00 | 9,259.35 | 7,376,477 |
| 2026-06-25 | 9,610.00 | 9,822.00 | 9,610.00 | 9,751.00 | 9,452.25 | 11,035,479 |
| 2026-06-24 | 9,925.00 | 9,925.00 | 9,623.00 | 9,623.00 | 9,328.17 | 15,405,441 |
| 2026-06-23 | 9,781.00 | 9,953.00 | 9,714.00 | 9,900.00 | 9,596.68 | 8,317,055 |
| 2026-06-22 | 9,880.00 | 9,939.00 | 9,735.00 | 9,902.00 | 9,598.62 | 10,531,148 |
| 2026-06-19 | 9,748.00 | 9,940.00 | 9,746.00 | 9,888.00 | 9,585.05 | 19,576,439 |
| 2026-06-18 | 9,700.00 | 9,850.00 | 9,700.00 | 9,805.00 | 9,504.60 | 36,623,738 |
| 2026-06-17 | 9,452.00 | 9,785.00 | 9,452.00 | 9,770.00 | 9,470.67 | 12,694,830 |
| 2026-06-15 | 9,540.00 | 9,679.00 | 9,511.00 | 9,562.00 | 9,269.04 | 9,095,384 |
| 2026-06-12 | 9,290.00 | 9,530.00 | 9,275.00 | 9,445.00 | 9,155.62 | 14,244,690 |
| 2026-06-11 | 9,107.00 | 9,285.00 | 9,106.00 | 9,196.00 | 8,914.25 | 6,849,323 |
| 2026-06-10 | 9,138.00 | 9,224.00 | 9,115.00 | 9,151.00 | 8,870.63 | 7,105,092 |
| 2026-06-09 | 9,135.00 | 9,327.00 | 9,112.00 | 9,164.00 | 8,883.23 | 8,222,444 |
| 2026-06-08 | 9,100.00 | 9,201.00 | 9,041.00 | 9,111.00 | 8,831.86 | 10,067,506 |
| 2026-06-05 | 9,070.00 | 9,244.00 | 9,052.00 | 9,099.00 | 8,820.23 | 6,958,162 |
| 2026-06-04 | 9,002.00 | 9,159.00 | 8,991.00 | 9,093.00 | 8,814.41 | 9,136,864 |
| 2026-06-03 | 9,085.00 | 9,140.00 | 9,002.00 | 9,009.00 | 8,732.98 | 10,699,820 |
| 2026-06-02 | 9,137.00 | 9,193.00 | 9,030.00 | 9,057.00 | 8,779.51 | 11,509,500 |
| 2026-06-01 | 9,250.00 | 9,289.00 | 9,055.00 | 9,055.00 | 8,777.57 | 9,842,709 |
| 2026-05-29 | 9,320.00 | 9,351.00 | 9,238.00 | 9,238.00 | 8,954.97 | 31,881,881 |
| 2026-05-28 | 9,370.00 | 9,370.00 | 9,179.00 | 9,220.00 | 8,937.52 | 8,728,831 |
| 2026-05-27 | 9,333.00 | 9,474.00 | 9,313.00 | 9,414.00 | 9,125.57 | 17,203,350 |
| 2026-05-26 | 9,110.00 | 9,385.00 | 9,110.00 | 9,373.00 | 9,085.83 | 17,562,619 |
| 2026-05-25 | 9,025.00 | 9,380.00 | 9,025.00 | 9,207.00 | 8,924.92 | 13,795,890 |
| 2026-05-22 | 9,125.00 | 9,125.00 | 8,900.00 | 8,963.00 | 8,688.39 | 7,233,551 |
| 2026-05-21 | 8,963.00 | 9,082.00 | 8,905.00 | 8,982.00 | 8,706.81 | 11,526,980 |
| 2026-05-20 | 8,840.00 | 8,986.00 | 8,765.00 | 8,980.00 | 8,704.87 | 7,793,931 |
| 2026-05-19 | 8,856.00 | 8,889.00 | 8,730.00 | 8,789.00 | 8,519.72 | 9,986,962 |
| 2026-05-18 | 8,799.00 | 8,910.00 | 8,720.00 | 8,856.00 | 8,584.67 | 8,007,433 |
| 2026-05-15 | 8,832.00 | 8,935.00 | 8,764.00 | 8,776.00 | 8,507.12 | 10,351,110 |
| 2026-05-14 | 8,834.00 | 8,972.00 | 8,820.00 | 8,950.00 | 8,675.79 | 4,703,768 |
| 2026-05-13 | 8,861.00 | 9,112.00 | 8,755.00 | 8,806.00 | 8,536.20 | 11,746,380 |
| 2026-05-12 | 8,850.00 | 8,850.00 | 8,725.00 | 8,795.00 | 8,525.54 | 9,816,356 |
| 2026-05-11 | 8,947.00 | 8,996.00 | 8,853.00 | 8,853.00 | 8,581.76 | 13,492,930 |
| 2026-05-08 | 9,176.00 | 9,187.00 | 8,953.00 | 8,953.00 | 8,678.70 | 12,364,280 |
| 2026-05-07 | 9,159.00 | 9,276.00 | 9,110.00 | 9,193.00 | 8,911.35 | 21,144,939 |
| 2026-05-06 | 8,835.00 | 9,262.00 | 8,835.00 | 9,091.00 | 8,812.47 | 24,907,070 |
| 2026-05-05 | 8,729.00 | 8,876.00 | 8,678.00 | 8,800.00 | 8,530.39 | 19,898,949 |
| 2026-05-04 | 8,815.00 | 8,887.00 | 8,692.00 | 8,715.00 | 8,447.99 | 13,085,070 |
| 2026-04-30 | 8,750.00 | 8,900.00 | 8,701.00 | 8,823.00 | 8,552.68 | 16,947,199 |
| 2026-04-29 | 8,804.00 | 8,887.00 | 8,786.00 | 8,816.00 | 8,545.90 | 18,388,189 |
| 2026-04-28 | 8,860.00 | 8,950.00 | 8,765.00 | 8,800.00 | 8,530.39 | 17,086,061 |
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.