Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 5,900.00 | 5,985.00 | 5,900.00 | 5,978.00 | 4,453.21 | 3,405,074 |
| 2021-12-28 | 5,934.00 | 5,980.00 | 5,913.00 | 5,964.00 | 4,442.78 | 4,463,594 |
| 2021-12-24 | 5,960.00 | 5,960.00 | 5,886.00 | 5,922.00 | 4,411.49 | 1,242,349 |
| 2021-12-23 | 5,950.00 | 5,981.00 | 5,911.00 | 5,960.00 | 4,439.80 | 3,191,798 |
| 2021-12-22 | 5,900.00 | 5,968.00 | 5,865.00 | 5,930.00 | 4,417.45 | 4,535,639 |
| 2021-12-21 | 5,930.00 | 5,990.00 | 5,821.00 | 5,918.00 | 4,408.51 | 5,445,480 |
| 2021-12-20 | 5,860.00 | 5,916.00 | 5,733.00 | 5,826.00 | 4,339.98 | 8,994,266 |
| 2021-12-17 | 5,910.00 | 5,994.00 | 5,891.00 | 5,963.00 | 4,442.03 | 26,200,211 |
| 2021-12-15 | 5,735.00 | 5,889.00 | 5,693.00 | 5,850.00 | 4,357.85 | 34,485,461 |
| 2021-12-14 | 5,675.00 | 5,775.00 | 5,675.00 | 5,706.00 | 4,250.58 | 14,682,750 |
| 2021-12-13 | 5,755.00 | 5,794.00 | 5,670.00 | 5,671.00 | 4,224.51 | 15,141,740 |
| 2021-12-10 | 5,899.00 | 5,899.00 | 5,710.00 | 5,750.00 | 4,283.36 | 9,522,433 |
| 2021-12-09 | 5,877.00 | 5,910.00 | 5,816.00 | 5,876.00 | 4,377.22 | 13,272,600 |
| 2021-12-08 | 5,910.00 | 5,930.00 | 5,847.00 | 5,881.00 | 4,380.95 | 10,457,210 |
| 2021-12-07 | 5,840.00 | 5,908.00 | 5,766.00 | 5,878.00 | 4,378.71 | 12,503,280 |
| 2021-12-06 | 5,716.00 | 5,835.00 | 5,708.00 | 5,817.00 | 4,333.27 | 12,188,310 |
| 2021-12-03 | 5,718.00 | 5,811.00 | 5,710.00 | 5,718.00 | 4,259.52 | 7,498,778 |
| 2021-12-02 | 5,740.00 | 5,774.00 | 5,683.00 | 5,728.00 | 4,266.97 | 9,011,137 |
| 2021-12-01 | 5,611.00 | 5,797.00 | 5,611.00 | 5,748.00 | 4,281.87 | 16,014,120 |
| 2021-11-30 | 5,535.00 | 5,628.00 | 5,487.00 | 5,583.00 | 4,158.96 | 39,093,648 |
| 2021-11-29 | 5,465.00 | 5,603.00 | 5,434.00 | 5,525.00 | 4,115.75 | 14,931,850 |
| 2021-11-26 | 5,635.00 | 5,646.00 | 5,325.00 | 5,385.00 | 4,011.46 | 25,020,920 |
| 2021-11-25 | 5,750.00 | 5,796.00 | 5,722.00 | 5,788.00 | 4,311.67 | 6,324,262 |
| 2021-11-24 | 5,810.00 | 5,925.00 | 5,695.00 | 5,747.00 | 4,281.13 | 9,185,195 |
| 2021-11-23 | 5,870.00 | 5,910.00 | 5,801.00 | 5,865.00 | 4,369.03 | 9,833,555 |
| 2021-11-22 | 5,750.00 | 5,933.00 | 5,750.00 | 5,889.00 | 4,386.91 | 7,751,988 |
| 2021-11-19 | 6,015.00 | 6,020.00 | 5,781.00 | 5,802.00 | 4,322.10 | 11,875,660 |
| 2021-11-18 | 5,920.00 | 5,976.00 | 5,850.00 | 5,963.00 | 4,442.03 | 8,884,108 |
| 2021-11-17 | 5,776.00 | 5,927.00 | 5,766.00 | 5,905.00 | 4,398.83 | 18,990,980 |
| 2021-11-16 | 5,800.00 | 5,887.00 | 5,776.00 | 5,776.00 | 4,302.73 | 15,038,770 |
| 2021-11-15 | 5,779.00 | 5,841.00 | 5,736.00 | 5,818.00 | 4,334.02 | 11,618,480 |
| 2021-11-12 | 5,835.00 | 5,876.00 | 5,725.00 | 5,734.00 | 4,271.44 | 10,286,990 |
| 2021-11-11 | 5,820.00 | 5,916.00 | 5,805.00 | 5,835.00 | 4,346.68 | 9,587,700 |
| 2021-11-10 | 5,850.00 | 5,994.00 | 5,850.00 | 5,878.00 | 4,378.71 | 6,278,946 |
| 2021-11-09 | 5,888.00 | 5,956.00 | 5,815.00 | 5,887.00 | 4,385.42 | 7,683,243 |
| 2021-11-08 | 5,881.00 | 5,996.00 | 5,800.00 | 5,839.00 | 4,349.66 | 10,652,090 |
| 2021-11-05 | 5,923.00 | 5,987.00 | 5,853.00 | 5,929.00 | 4,416.70 | 10,426,760 |
| 2021-11-04 | 5,995.00 | 6,055.00 | 5,923.00 | 5,923.00 | 4,412.23 | 9,894,467 |
| 2021-11-03 | 5,950.00 | 5,977.00 | 5,844.00 | 5,943.00 | 4,427.13 | 7,187,946 |
| 2021-11-02 | 5,795.00 | 5,950.00 | 5,789.00 | 5,942.00 | 4,426.39 | 16,514,520 |
| 2021-10-29 | 5,790.00 | 5,922.00 | 5,720.00 | 5,801.00 | 4,321.35 | 15,444,540 |
| 2021-10-28 | 5,899.00 | 5,899.00 | 5,805.00 | 5,821.00 | 4,336.25 | 11,672,920 |
| 2021-10-27 | 5,800.00 | 5,865.00 | 5,770.00 | 5,853.00 | 4,360.09 | 10,182,530 |
| 2021-10-26 | 5,750.00 | 5,833.00 | 5,725.00 | 5,800.00 | 4,320.61 | 9,242,579 |
| 2021-10-25 | 5,780.00 | 5,800.00 | 5,708.00 | 5,723.00 | 4,263.25 | 8,482,630 |
| 2021-10-22 | 5,756.00 | 5,804.00 | 5,717.00 | 5,764.00 | 4,293.79 | 8,141,926 |
| 2021-10-21 | 5,841.00 | 5,851.00 | 5,720.00 | 5,748.00 | 4,281.87 | 11,671,030 |
| 2021-10-20 | 5,865.00 | 5,908.00 | 5,782.00 | 5,850.00 | 4,357.85 | 7,966,398 |
| 2021-10-19 | 5,942.00 | 5,942.00 | 5,815.00 | 5,844.00 | 4,353.38 | 10,086,410 |
← NewerPage 21 of 21 · 1,249 trading days
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.