Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 9,316.00 | 9,316.00 | 9,100.00 | 9,185.00 | 8,636.44 | 13,302,700 |
| 2026-01-27 | 9,191.00 | 9,292.00 | 9,150.00 | 9,292.00 | 8,737.05 | 13,048,890 |
| 2026-01-26 | 9,110.00 | 9,182.00 | 9,011.00 | 9,121.00 | 8,576.26 | 7,927,113 |
| 2026-01-23 | 9,390.00 | 9,390.00 | 9,081.00 | 9,144.00 | 8,597.89 | 11,501,580 |
| 2026-01-22 | 9,050.00 | 9,348.00 | 9,050.00 | 9,286.00 | 8,731.41 | 11,947,760 |
| 2026-01-21 | 9,034.00 | 9,074.00 | 8,935.00 | 9,046.00 | 8,505.74 | 11,612,560 |
| 2026-01-20 | 9,099.00 | 9,099.00 | 8,977.00 | 9,030.00 | 8,490.70 | 9,224,480 |
| 2026-01-19 | 8,976.00 | 9,115.00 | 8,976.00 | 9,087.00 | 8,544.29 | 2,850,015 |
| 2026-01-16 | 9,150.00 | 9,198.00 | 9,059.00 | 9,116.00 | 8,571.56 | 18,527,000 |
| 2026-01-15 | 8,931.00 | 9,133.00 | 8,931.00 | 9,133.00 | 8,587.55 | 13,599,920 |
| 2026-01-14 | 9,004.00 | 9,095.00 | 8,911.00 | 9,010.00 | 8,471.89 | 8,769,470 |
| 2026-01-13 | 9,071.00 | 9,116.00 | 9,000.00 | 9,039.00 | 8,499.16 | 9,350,618 |
| 2026-01-12 | 9,074.00 | 9,119.00 | 8,885.00 | 9,100.00 | 8,556.52 | 9,573,665 |
| 2026-01-09 | 9,160.00 | 9,264.00 | 9,100.00 | 9,100.00 | 8,556.52 | 11,842,590 |
| 2026-01-08 | 9,158.00 | 9,260.00 | 9,110.00 | 9,217.00 | 8,666.53 | 8,011,132 |
| 2026-01-07 | 9,230.00 | 9,277.00 | 9,135.00 | 9,158.00 | 8,611.05 | 14,669,480 |
| 2026-01-06 | 8,955.00 | 9,264.00 | 8,955.00 | 9,203.00 | 8,653.37 | 10,624,870 |
| 2026-01-05 | 9,025.00 | 9,092.00 | 8,918.00 | 8,999.00 | 8,461.55 | 6,458,550 |
| 2026-01-02 | 9,011.00 | 9,098.00 | 8,926.00 | 9,063.00 | 8,521.73 | 4,313,592 |
| 2025-12-31 | 9,100.00 | 9,100.00 | 9,016.00 | 9,075.00 | 8,533.01 | 2,563,485 |
| 2025-12-30 | 9,100.00 | 9,142.00 | 9,044.00 | 9,050.00 | 8,509.50 | 5,335,766 |
| 2025-12-29 | 9,015.00 | 9,162.00 | 9,000.00 | 9,061.00 | 8,519.85 | 3,766,421 |
| 2025-12-24 | 9,000.00 | 9,077.00 | 8,921.00 | 9,063.00 | 8,521.73 | 2,101,417 |
| 2025-12-23 | 8,751.00 | 8,988.00 | 8,751.00 | 8,967.00 | 8,431.46 | 3,708,795 |
| 2025-12-22 | 8,940.00 | 8,951.00 | 8,758.00 | 8,809.00 | 8,282.90 | 5,983,605 |
| 2025-12-19 | 8,860.00 | 8,987.00 | 8,818.00 | 8,962.00 | 8,426.76 | 32,246,020 |
| 2025-12-18 | 8,928.00 | 9,094.00 | 8,896.00 | 8,936.00 | 8,402.31 | 48,273,594 |
| 2025-12-17 | 8,792.00 | 8,950.00 | 8,671.00 | 8,928.00 | 8,394.79 | 17,889,490 |
| 2025-12-15 | 8,571.00 | 8,777.00 | 8,571.00 | 8,749.00 | 8,226.48 | 9,747,466 |
| 2025-12-12 | 8,639.00 | 8,781.00 | 8,589.00 | 8,589.00 | 8,076.04 | 13,628,760 |
| 2025-12-11 | 8,695.00 | 8,855.00 | 8,661.00 | 8,686.00 | 8,167.24 | 11,973,140 |
| 2025-12-10 | 8,613.00 | 8,688.00 | 8,599.00 | 8,688.00 | 8,169.12 | 6,355,145 |
| 2025-12-09 | 8,560.00 | 8,687.00 | 8,551.00 | 8,642.00 | 8,125.87 | 10,322,810 |
| 2025-12-08 | 8,686.00 | 8,688.00 | 8,536.00 | 8,560.00 | 8,048.77 | 6,585,156 |
| 2025-12-05 | 8,650.00 | 8,730.00 | 8,590.00 | 8,674.00 | 8,155.96 | 9,148,433 |
| 2025-12-04 | 8,537.00 | 8,623.00 | 8,481.00 | 8,619.00 | 8,104.25 | 13,155,720 |
| 2025-12-03 | 8,221.00 | 8,550.00 | 8,221.00 | 8,523.00 | 8,013.98 | 11,161,510 |
| 2025-12-02 | 8,147.00 | 8,437.00 | 8,147.00 | 8,335.00 | 7,837.21 | 8,703,735 |
| 2025-12-01 | 8,122.00 | 8,214.00 | 8,052.00 | 8,200.00 | 7,710.27 | 14,057,770 |
| 2025-11-28 | 8,125.00 | 8,166.00 | 8,089.00 | 8,147.00 | 7,660.43 | 21,046,490 |
| 2025-11-27 | 8,175.00 | 8,349.00 | 8,076.00 | 8,100.00 | 7,616.24 | 7,435,354 |
| 2025-11-26 | 8,193.00 | 8,349.00 | 8,161.00 | 8,265.00 | 7,771.39 | 9,909,578 |
| 2025-11-25 | 8,194.00 | 8,200.00 | 8,059.00 | 8,110.00 | 7,625.64 | 11,486,630 |
| 2025-11-24 | 8,250.00 | 8,250.00 | 8,068.00 | 8,165.00 | 7,677.36 | 20,965,150 |
| 2025-11-21 | 8,158.00 | 8,178.00 | 8,040.00 | 8,152.00 | 7,665.14 | 17,018,510 |
| 2025-11-20 | 8,250.00 | 8,429.00 | 8,200.00 | 8,223.00 | 7,731.90 | 12,794,630 |
| 2025-11-19 | 8,211.00 | 8,283.00 | 8,197.00 | 8,215.00 | 7,724.37 | 7,178,993 |
| 2025-11-18 | 8,400.00 | 8,436.00 | 8,210.00 | 8,210.00 | 7,719.67 | 11,235,310 |
| 2025-11-17 | 8,393.00 | 8,495.00 | 8,387.00 | 8,450.00 | 7,945.34 | 11,322,620 |
| 2025-11-14 | 8,315.00 | 8,464.00 | 8,291.00 | 8,347.00 | 7,848.49 | 10,541,400 |
| 2025-11-13 | 8,200.00 | 8,549.00 | 8,148.00 | 8,414.00 | 7,911.49 | 17,136,600 |
| 2025-11-12 | 8,020.00 | 8,198.00 | 7,969.00 | 8,155.00 | 7,667.96 | 12,835,760 |
| 2025-11-11 | 8,076.00 | 8,174.00 | 8,026.00 | 8,026.00 | 7,546.66 | 14,775,430 |
| 2025-11-10 | 8,055.00 | 8,143.00 | 8,027.00 | 8,091.00 | 7,607.78 | 11,134,830 |
| 2025-11-07 | 8,043.00 | 8,103.00 | 7,833.00 | 8,040.00 | 7,559.82 | 13,765,920 |
| 2025-11-06 | 8,250.00 | 8,250.00 | 7,915.00 | 8,106.00 | 7,621.88 | 28,520,490 |
| 2025-11-05 | 8,135.00 | 8,243.00 | 8,050.00 | 8,243.00 | 7,750.70 | 10,193,080 |
| 2025-11-04 | 8,200.00 | 8,235.00 | 8,034.00 | 8,154.00 | 7,667.02 | 7,471,187 |
| 2025-11-03 | 8,230.00 | 8,303.00 | 8,215.00 | 8,249.00 | 7,756.34 | 6,075,034 |
| 2025-10-31 | 8,231.00 | 8,275.00 | 8,101.00 | 8,223.00 | 7,731.90 | 10,445,120 |
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.