Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 8,440.00 | 8,440.00 | 8,195.00 | 8,228.00 | 7,736.60 | 10,551,680 |
| 2025-10-29 | 8,399.00 | 8,474.00 | 8,267.00 | 8,348.00 | 7,849.43 | 18,116,750 |
| 2025-10-28 | 8,164.00 | 8,400.00 | 8,127.00 | 8,330.00 | 7,832.51 | 20,246,830 |
| 2025-10-27 | 8,305.00 | 8,364.00 | 8,117.00 | 8,164.00 | 7,676.42 | 12,324,770 |
| 2025-10-24 | 8,290.00 | 8,381.00 | 8,200.00 | 8,294.00 | 7,798.66 | 11,556,460 |
| 2025-10-23 | 8,295.00 | 8,322.00 | 8,175.00 | 8,314.00 | 7,817.46 | 15,931,520 |
| 2025-10-22 | 8,150.00 | 8,371.00 | 8,150.00 | 8,340.00 | 7,841.91 | 27,625,631 |
| 2025-10-21 | 8,115.00 | 8,276.00 | 8,115.00 | 8,220.00 | 7,729.07 | 26,835,340 |
| 2025-10-20 | 8,005.00 | 8,185.00 | 7,995.00 | 8,168.00 | 7,680.18 | 16,435,061 |
| 2025-10-17 | 7,900.00 | 8,059.00 | 7,855.00 | 7,995.00 | 7,517.51 | 12,700,420 |
| 2025-10-16 | 7,982.00 | 8,071.00 | 7,940.00 | 7,958.00 | 7,482.72 | 8,809,220 |
| 2025-10-15 | 8,063.00 | 8,100.00 | 7,977.00 | 7,988.00 | 7,510.93 | 13,167,450 |
| 2025-10-14 | 8,020.00 | 8,110.00 | 7,980.00 | 8,034.00 | 7,554.18 | 17,262,730 |
| 2025-10-13 | 8,150.00 | 8,150.00 | 7,992.00 | 8,100.00 | 7,616.24 | 9,485,507 |
| 2025-10-10 | 8,033.00 | 8,200.00 | 8,013.00 | 8,129.00 | 7,643.51 | 19,969,359 |
| 2025-10-09 | 7,760.00 | 8,100.00 | 7,717.00 | 8,078.00 | 7,595.56 | 17,755,570 |
| 2025-10-08 | 7,925.00 | 8,011.00 | 7,709.00 | 7,819.00 | 7,352.02 | 27,707,510 |
| 2025-10-07 | 8,130.00 | 8,149.00 | 8,003.00 | 8,110.00 | 7,393.40 | 26,263,641 |
| 2025-10-06 | 7,978.00 | 8,179.00 | 7,905.00 | 8,096.00 | 7,380.63 | 17,094,680 |
| 2025-10-03 | 7,810.00 | 7,964.00 | 7,798.00 | 7,964.00 | 7,260.30 | 8,795,800 |
| 2025-10-02 | 7,781.00 | 7,874.00 | 7,769.00 | 7,810.00 | 7,119.90 | 11,265,950 |
| 2025-10-01 | 7,766.00 | 7,837.00 | 7,716.00 | 7,775.00 | 7,088.00 | 13,239,320 |
| 2025-09-30 | 7,755.00 | 7,804.00 | 7,696.00 | 7,766.00 | 7,079.79 | 20,445,570 |
| 2025-09-29 | 7,810.00 | 7,831.00 | 7,728.00 | 7,771.00 | 7,084.35 | 12,500,270 |
| 2025-09-26 | 7,866.00 | 7,928.00 | 7,762.00 | 7,832.00 | 7,139.96 | 9,992,960 |
| 2025-09-25 | 8,013.00 | 8,050.00 | 7,847.00 | 7,875.00 | 7,179.16 | 17,636,939 |
| 2025-09-23 | 7,933.00 | 8,043.00 | 7,933.00 | 8,026.00 | 7,316.82 | 24,059,449 |
| 2025-09-22 | 8,090.00 | 8,095.00 | 7,887.00 | 7,966.00 | 7,262.12 | 13,537,540 |
| 2025-09-19 | 8,177.00 | 8,198.00 | 7,962.00 | 8,099.00 | 7,383.37 | 22,453,061 |
| 2025-09-18 | 7,960.00 | 8,172.00 | 7,960.00 | 8,140.00 | 7,420.75 | 37,969,488 |
| 2025-09-17 | 8,026.00 | 8,026.00 | 7,924.00 | 8,006.00 | 7,298.59 | 8,993,811 |
| 2025-09-16 | 7,925.00 | 8,035.00 | 7,851.00 | 8,029.00 | 7,319.55 | 10,353,360 |
| 2025-09-15 | 8,091.00 | 8,135.00 | 7,937.00 | 7,937.00 | 7,235.68 | 9,798,214 |
| 2025-09-12 | 7,915.00 | 8,145.00 | 7,830.00 | 8,100.00 | 7,384.28 | 21,993,721 |
| 2025-09-11 | 7,530.00 | 7,978.00 | 7,526.00 | 7,907.00 | 7,208.33 | 20,815,990 |
| 2025-09-10 | 7,400.00 | 7,474.00 | 7,399.00 | 7,433.00 | 6,776.22 | 7,411,747 |
| 2025-09-09 | 7,413.00 | 7,464.00 | 7,398.00 | 7,411.00 | 6,756.16 | 12,206,920 |
| 2025-09-08 | 7,422.00 | 7,433.00 | 7,325.00 | 7,413.00 | 6,757.98 | 16,920,801 |
| 2025-09-05 | 7,273.00 | 7,404.00 | 7,235.00 | 7,360.00 | 6,709.67 | 12,169,130 |
| 2025-09-04 | 7,250.00 | 7,344.00 | 7,191.00 | 7,191.00 | 6,555.60 | 20,507,070 |
| 2025-09-03 | 7,440.00 | 7,445.00 | 7,200.00 | 7,251.00 | 6,610.30 | 13,393,820 |
| 2025-09-02 | 7,479.00 | 7,479.00 | 7,330.00 | 7,386.00 | 6,733.37 | 12,553,170 |
| 2025-09-01 | 7,473.00 | 7,560.00 | 7,419.00 | 7,436.00 | 6,778.95 | 7,809,300 |
| 2025-08-29 | 7,565.00 | 7,660.00 | 7,441.00 | 7,441.00 | 6,783.51 | 12,572,480 |
| 2025-08-28 | 7,500.00 | 7,645.00 | 7,500.00 | 7,617.00 | 6,943.96 | 8,669,315 |
| 2025-08-27 | 7,482.00 | 7,541.00 | 7,433.00 | 7,531.00 | 6,865.56 | 8,220,421 |
| 2025-08-26 | 7,650.00 | 7,717.00 | 7,482.00 | 7,482.00 | 6,820.89 | 20,643,369 |
| 2025-08-25 | 7,810.00 | 7,840.00 | 7,688.00 | 7,705.00 | 7,024.18 | 5,647,606 |
| 2025-08-22 | 7,685.00 | 7,807.00 | 7,685.00 | 7,807.00 | 7,117.17 | 8,069,610 |
| 2025-08-21 | 7,650.00 | 7,739.00 | 7,638.00 | 7,682.00 | 7,003.21 | 6,499,097 |
| 2025-08-20 | 7,744.00 | 7,785.00 | 7,640.00 | 7,673.00 | 6,995.01 | 9,071,924 |
| 2025-08-19 | 7,683.00 | 7,787.00 | 7,674.00 | 7,782.00 | 7,094.38 | 6,573,548 |
| 2025-08-18 | 7,770.00 | 7,828.00 | 7,720.00 | 7,735.00 | 7,051.53 | 6,113,646 |
| 2025-08-15 | 7,800.00 | 7,886.00 | 7,790.00 | 7,818.00 | 7,127.20 | 3,812,660 |
| 2025-08-14 | 7,727.00 | 7,890.00 | 7,710.00 | 7,822.00 | 7,130.84 | 11,197,670 |
| 2025-08-13 | 7,679.00 | 7,800.00 | 7,679.00 | 7,759.00 | 7,073.41 | 20,658,400 |
| 2025-08-12 | 7,635.00 | 7,713.00 | 7,635.00 | 7,713.00 | 7,031.48 | 13,117,540 |
| 2025-08-11 | 7,569.00 | 7,740.00 | 7,569.00 | 7,620.00 | 6,946.69 | 8,611,109 |
| 2025-08-08 | 7,700.00 | 7,700.00 | 7,568.00 | 7,568.00 | 6,899.29 | 14,554,760 |
| 2025-08-07 | 7,575.00 | 7,670.00 | 7,575.00 | 7,645.00 | 6,969.48 | 14,190,050 |
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.