Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8,850.00 | 8,928.00 | 8,768.00 | 8,800.00 | 8,530.39 | 11,722,290 |
| 2026-04-23 | 8,800.00 | 8,909.00 | 8,753.00 | 8,871.00 | 8,599.21 | 14,595,460 |
| 2026-04-22 | 8,884.00 | 8,983.00 | 8,824.00 | 8,827.00 | 8,556.56 | 10,206,000 |
| 2026-04-21 | 8,970.00 | 8,999.00 | 8,883.00 | 8,886.00 | 8,613.75 | 10,701,750 |
| 2026-04-20 | 9,076.00 | 9,109.00 | 8,953.00 | 8,953.00 | 8,678.70 | 12,811,460 |
| 2026-04-17 | 8,901.00 | 9,216.00 | 8,901.00 | 9,178.00 | 8,896.81 | 32,941,949 |
| 2026-04-16 | 9,075.00 | 9,075.00 | 8,925.00 | 8,949.00 | 8,674.82 | 18,345,430 |
| 2026-04-15 | 8,990.00 | 9,069.00 | 8,975.00 | 9,025.00 | 8,748.49 | 28,112,090 |
| 2026-04-14 | 8,806.00 | 9,000.00 | 8,806.00 | 8,973.00 | 8,698.09 | 17,846,160 |
| 2026-04-13 | 8,730.00 | 8,813.00 | 8,673.00 | 8,753.00 | 8,484.83 | 10,299,800 |
| 2026-04-10 | 8,830.00 | 8,938.00 | 8,766.00 | 8,839.00 | 8,568.19 | 9,311,402 |
| 2026-04-09 | 9,089.00 | 9,089.00 | 8,785.00 | 8,800.00 | 8,530.39 | 23,063,020 |
| 2026-04-08 | 8,939.00 | 9,350.00 | 8,935.00 | 9,123.00 | 8,843.49 | 41,621,398 |
| 2026-04-07 | 8,763.00 | 8,861.00 | 8,579.00 | 8,700.00 | 8,433.45 | 23,550,350 |
| 2026-04-02 | 8,588.00 | 8,700.00 | 8,461.00 | 8,664.00 | 8,398.55 | 14,076,440 |
| 2026-04-01 | 8,800.00 | 8,956.00 | 8,616.00 | 8,694.00 | 8,427.63 | 21,722,090 |
| 2026-03-31 | 8,449.00 | 8,700.00 | 8,396.00 | 8,614.00 | 8,350.08 | 22,126,551 |
| 2026-03-30 | 8,850.00 | 8,850.00 | 8,558.00 | 8,632.00 | 8,116.47 | 22,313,180 |
| 2026-03-27 | 8,880.00 | 8,880.00 | 8,612.00 | 8,774.00 | 8,249.99 | 14,039,270 |
| 2026-03-26 | 8,940.00 | 8,962.00 | 8,771.00 | 8,804.00 | 8,278.20 | 16,891,461 |
| 2026-03-25 | 8,775.00 | 9,011.00 | 8,708.00 | 9,011.00 | 8,472.83 | 14,157,300 |
| 2026-03-24 | 8,748.00 | 8,771.00 | 8,581.00 | 8,649.00 | 8,132.45 | 11,033,590 |
| 2026-03-23 | 8,600.00 | 9,027.00 | 8,475.00 | 8,785.00 | 8,260.33 | 14,351,510 |
| 2026-03-20 | 8,705.00 | 8,994.00 | 8,703.00 | 8,726.00 | 8,204.85 | 26,988,439 |
| 2026-03-19 | 8,850.00 | 8,899.00 | 8,576.00 | 8,721.00 | 8,200.15 | 35,134,809 |
| 2026-03-18 | 8,985.00 | 9,185.00 | 8,772.00 | 8,859.00 | 8,329.91 | 12,921,990 |
| 2026-03-17 | 8,930.00 | 9,017.00 | 8,825.00 | 9,017.00 | 8,478.48 | 21,626,641 |
| 2026-03-16 | 8,765.00 | 8,942.00 | 8,750.00 | 8,915.00 | 8,382.57 | 15,575,090 |
| 2026-03-13 | 8,795.00 | 8,885.00 | 8,680.00 | 8,800.00 | 8,274.44 | 12,511,700 |
| 2026-03-12 | 8,967.00 | 8,967.00 | 8,771.00 | 8,801.00 | 8,275.38 | 11,398,120 |
| 2026-03-11 | 9,079.00 | 9,178.00 | 8,862.00 | 9,018.00 | 8,479.42 | 20,635,539 |
| 2026-03-10 | 8,971.00 | 9,165.00 | 8,963.00 | 9,078.00 | 8,535.83 | 26,100,199 |
| 2026-03-09 | 8,596.00 | 8,837.00 | 8,506.00 | 8,837.00 | 8,309.23 | 20,419,100 |
| 2026-03-06 | 9,274.00 | 9,300.00 | 8,620.00 | 8,696.00 | 8,176.65 | 20,484,170 |
| 2026-03-05 | 9,499.00 | 9,526.00 | 9,206.00 | 9,274.00 | 8,720.13 | 16,358,790 |
| 2026-03-04 | 9,172.00 | 9,344.00 | 9,110.00 | 9,264.00 | 8,710.72 | 16,377,360 |
| 2026-03-03 | 9,608.00 | 9,647.00 | 9,172.00 | 9,172.00 | 8,624.22 | 16,123,070 |
| 2026-03-02 | 9,715.00 | 9,782.00 | 9,523.00 | 9,590.00 | 9,017.25 | 14,600,340 |
| 2026-02-27 | 10,011.00 | 10,084.00 | 9,836.00 | 9,919.00 | 9,326.60 | 19,527,510 |
| 2026-02-26 | 9,700.00 | 10,002.00 | 9,500.00 | 9,952.00 | 9,357.63 | 14,893,900 |
| 2026-02-25 | 9,875.00 | 9,920.00 | 9,708.00 | 9,727.00 | 9,146.07 | 8,247,287 |
| 2026-02-24 | 9,895.00 | 9,895.00 | 9,632.00 | 9,871.00 | 9,281.47 | 8,586,623 |
| 2026-02-23 | 9,785.00 | 9,954.00 | 9,711.00 | 9,743.00 | 9,161.12 | 9,024,307 |
| 2026-02-20 | 9,762.00 | 9,847.00 | 9,741.00 | 9,804.00 | 9,218.47 | 8,863,813 |
| 2026-02-19 | 9,827.00 | 9,868.00 | 9,660.00 | 9,773.00 | 9,189.32 | 12,746,250 |
| 2026-02-18 | 9,535.00 | 9,867.00 | 9,535.00 | 9,807.00 | 9,221.29 | 12,601,870 |
| 2026-02-17 | 9,520.00 | 9,596.00 | 9,474.00 | 9,531.00 | 8,961.78 | 10,109,940 |
| 2026-02-16 | 9,500.00 | 9,638.00 | 9,464.00 | 9,588.00 | 9,015.37 | 8,504,173 |
| 2026-02-13 | 9,519.00 | 9,672.00 | 9,429.00 | 9,500.00 | 8,932.63 | 22,418,449 |
| 2026-02-12 | 9,500.00 | 9,550.00 | 9,440.00 | 9,542.00 | 8,972.12 | 14,694,430 |
| 2026-02-11 | 9,425.00 | 9,551.00 | 9,371.00 | 9,510.00 | 8,942.03 | 15,948,770 |
| 2026-02-10 | 9,420.00 | 9,521.00 | 9,310.00 | 9,472.00 | 8,906.30 | 14,289,460 |
| 2026-02-09 | 9,450.00 | 9,540.00 | 9,305.00 | 9,361.00 | 8,801.93 | 11,072,650 |
| 2026-02-06 | 9,301.00 | 9,452.00 | 9,301.00 | 9,425.00 | 8,862.11 | 10,617,680 |
| 2026-02-05 | 9,399.00 | 9,436.00 | 9,288.00 | 9,343.00 | 8,785.01 | 8,152,553 |
| 2026-02-04 | 9,413.00 | 9,421.00 | 9,272.00 | 9,346.00 | 8,787.83 | 11,148,000 |
| 2026-02-03 | 9,417.00 | 9,549.00 | 9,230.00 | 9,413.00 | 8,850.82 | 18,012,430 |
| 2026-02-02 | 9,106.00 | 9,459.00 | 8,951.00 | 9,403.00 | 8,841.42 | 17,402,350 |
| 2026-01-30 | 9,250.00 | 9,438.00 | 9,190.00 | 9,254.00 | 8,701.32 | 31,115,811 |
| 2026-01-29 | 9,275.00 | 9,424.00 | 9,184.00 | 9,303.00 | 8,747.39 | 10,064,150 |
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.