Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7,567.00 | 7,711.00 | 7,567.00 | 7,650.00 | 6,974.04 | 7,712,227 |
| 2025-08-05 | 7,780.00 | 7,823.00 | 7,577.00 | 7,592.00 | 6,921.17 | 27,058,039 |
| 2025-08-04 | 7,970.00 | 8,102.00 | 7,617.00 | 7,766.00 | 7,079.79 | 33,406,430 |
| 2025-08-01 | 7,683.00 | 7,724.00 | 7,567.00 | 7,581.00 | 6,911.14 | 16,480,381 |
| 2025-07-31 | 7,704.00 | 7,825.00 | 7,655.00 | 7,746.00 | 7,061.56 | 25,259,070 |
| 2025-07-30 | 7,500.00 | 7,676.00 | 7,482.00 | 7,655.00 | 6,978.60 | 10,869,790 |
| 2025-07-29 | 7,527.00 | 7,605.00 | 7,506.00 | 7,524.00 | 6,859.18 | 5,664,589 |
| 2025-07-28 | 7,529.00 | 7,581.00 | 7,478.00 | 7,530.00 | 6,864.65 | 5,259,301 |
| 2025-07-25 | 7,515.00 | 7,670.00 | 7,414.00 | 7,499.00 | 6,836.38 | 10,368,800 |
| 2025-07-24 | 7,454.00 | 7,530.00 | 7,438.00 | 7,499.00 | 6,836.38 | 7,422,312 |
| 2025-07-23 | 7,550.00 | 7,573.00 | 7,415.00 | 7,438.00 | 6,780.77 | 8,746,071 |
| 2025-07-22 | 7,645.00 | 7,645.00 | 7,509.00 | 7,535.00 | 6,869.20 | 6,786,910 |
| 2025-07-21 | 7,660.00 | 7,759.00 | 7,542.00 | 7,583.00 | 6,912.96 | 10,130,770 |
| 2025-07-18 | 7,501.00 | 7,696.00 | 7,425.00 | 7,667.00 | 6,989.54 | 9,905,379 |
| 2025-07-17 | 7,443.00 | 7,491.00 | 7,389.00 | 7,491.00 | 6,829.09 | 9,005,286 |
| 2025-07-16 | 7,328.00 | 7,463.00 | 7,242.00 | 7,450.00 | 6,791.71 | 11,348,100 |
| 2025-07-15 | 7,269.00 | 7,328.00 | 7,224.00 | 7,328.00 | 6,680.49 | 12,478,090 |
| 2025-07-14 | 7,251.00 | 7,267.00 | 7,180.00 | 7,209.00 | 6,572.01 | 9,315,192 |
| 2025-07-11 | 7,505.00 | 7,522.00 | 7,266.00 | 7,275.00 | 6,632.18 | 12,361,620 |
| 2025-07-10 | 7,570.00 | 7,628.00 | 7,494.00 | 7,510.00 | 6,846.41 | 30,261,680 |
| 2025-07-09 | 7,504.00 | 7,655.00 | 7,504.00 | 7,564.00 | 6,895.64 | 9,262,960 |
| 2025-07-08 | 7,400.00 | 7,525.00 | 7,365.00 | 7,525.00 | 6,860.09 | 8,520,574 |
| 2025-07-07 | 7,450.00 | 7,496.00 | 7,374.00 | 7,421.00 | 6,765.28 | 6,513,404 |
| 2025-07-04 | 7,539.00 | 7,588.00 | 7,450.00 | 7,481.00 | 6,819.97 | 5,549,965 |
| 2025-07-03 | 7,476.00 | 7,598.00 | 7,441.00 | 7,560.00 | 6,891.99 | 6,592,267 |
| 2025-07-02 | 7,580.00 | 7,625.00 | 7,404.00 | 7,497.00 | 6,834.56 | 10,361,840 |
| 2025-07-01 | 7,601.00 | 7,666.00 | 7,537.00 | 7,620.00 | 6,946.69 | 6,117,958 |
| 2025-06-30 | 7,579.00 | 7,673.00 | 7,502.00 | 7,569.00 | 6,900.20 | 12,130,910 |
| 2025-06-27 | 7,538.00 | 7,581.00 | 7,484.00 | 7,579.00 | 6,909.32 | 7,763,017 |
| 2025-06-26 | 7,532.00 | 7,737.00 | 7,425.00 | 7,503.00 | 6,840.03 | 16,748,490 |
| 2025-06-25 | 7,436.00 | 7,527.00 | 7,168.00 | 7,490.00 | 6,828.18 | 29,572,949 |
| 2025-06-24 | 7,230.00 | 7,462.00 | 7,230.00 | 7,436.00 | 6,778.95 | 10,037,030 |
| 2025-06-23 | 7,230.00 | 7,291.00 | 7,092.00 | 7,120.00 | 6,490.87 | 5,884,338 |
| 2025-06-20 | 7,261.00 | 7,382.00 | 7,260.00 | 7,260.00 | 6,618.50 | 32,514,270 |
| 2025-06-19 | 7,230.00 | 7,268.00 | 7,131.00 | 7,260.00 | 6,618.50 | 26,196,350 |
| 2025-06-18 | 7,220.00 | 7,261.00 | 7,118.00 | 7,226.00 | 6,587.51 | 8,806,580 |
| 2025-06-17 | 7,204.00 | 7,438.00 | 7,156.00 | 7,186.00 | 6,551.04 | 12,031,840 |
| 2025-06-13 | 7,375.00 | 7,442.00 | 7,225.00 | 7,225.00 | 6,586.60 | 10,419,820 |
| 2025-06-12 | 7,490.00 | 7,534.00 | 7,412.00 | 7,499.00 | 6,836.38 | 6,323,929 |
| 2025-06-11 | 7,640.00 | 7,702.00 | 7,473.00 | 7,473.00 | 6,812.68 | 8,766,196 |
| 2025-06-10 | 7,509.00 | 7,699.00 | 7,509.00 | 7,672.00 | 6,994.10 | 8,979,755 |
| 2025-06-09 | 7,600.00 | 7,705.00 | 7,536.00 | 7,551.00 | 6,883.79 | 7,501,552 |
| 2025-06-06 | 7,519.00 | 7,677.00 | 7,499.00 | 7,624.00 | 6,950.34 | 7,259,548 |
| 2025-06-05 | 7,536.00 | 7,557.00 | 7,388.00 | 7,520.00 | 6,855.53 | 13,250,270 |
| 2025-06-04 | 7,331.00 | 7,515.00 | 7,331.00 | 7,450.00 | 6,791.71 | 5,148,867 |
| 2025-06-03 | 7,423.00 | 7,504.00 | 7,348.00 | 7,406.00 | 6,751.60 | 5,485,492 |
| 2025-06-02 | 7,451.00 | 7,491.00 | 7,273.00 | 7,412.00 | 6,757.07 | 7,520,777 |
| 2025-05-30 | 7,509.00 | 7,640.00 | 7,451.00 | 7,451.00 | 6,792.63 | 29,052,420 |
| 2025-05-29 | 7,431.00 | 7,578.00 | 7,403.00 | 7,537.00 | 6,871.03 | 7,942,069 |
| 2025-05-28 | 7,363.00 | 7,480.00 | 7,357.00 | 7,431.00 | 6,774.39 | 8,265,382 |
| 2025-05-27 | 7,301.00 | 7,480.00 | 7,301.00 | 7,377.00 | 6,725.16 | 9,493,598 |
| 2025-05-26 | 7,201.00 | 7,389.00 | 7,146.00 | 7,369.00 | 6,717.87 | 6,547,245 |
| 2025-05-23 | 7,292.00 | 7,324.00 | 7,107.00 | 7,200.00 | 6,563.80 | 8,582,384 |
| 2025-05-22 | 7,304.00 | 7,342.00 | 7,182.00 | 7,270.00 | 6,627.62 | 5,926,661 |
| 2025-05-21 | 7,282.00 | 7,388.00 | 7,250.00 | 7,314.00 | 6,667.73 | 8,739,421 |
| 2025-05-20 | 7,397.00 | 7,432.00 | 7,317.00 | 7,355.00 | 6,705.11 | 6,807,797 |
| 2025-05-19 | 7,537.00 | 7,590.00 | 7,355.00 | 7,395.00 | 6,741.57 | 13,116,740 |
| 2025-05-16 | 7,510.00 | 7,599.00 | 7,487.00 | 7,599.00 | 6,927.55 | 8,472,015 |
| 2025-05-15 | 7,345.00 | 7,526.00 | 7,297.00 | 7,510.00 | 6,846.41 | 12,879,360 |
| 2025-05-14 | 7,415.00 | 7,499.00 | 7,324.00 | 7,358.00 | 6,707.84 | 14,734,720 |
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.