Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 7,450.00 | 7,500.00 | 7,333.00 | 7,410.00 | 6,755.25 | 17,732,721 |
| 2025-05-12 | 7,335.00 | 7,583.00 | 7,320.00 | 7,451.00 | 6,792.63 | 7,554,617 |
| 2025-05-09 | 7,206.00 | 7,331.00 | 7,175.00 | 7,283.00 | 6,639.47 | 8,418,026 |
| 2025-05-08 | 7,258.00 | 7,325.00 | 7,165.00 | 7,172.00 | 6,538.28 | 7,738,461 |
| 2025-05-07 | 7,250.00 | 7,340.00 | 7,209.00 | 7,213.00 | 6,575.66 | 12,237,740 |
| 2025-05-06 | 7,305.00 | 7,364.00 | 7,116.00 | 7,210.00 | 6,572.92 | 8,237,555 |
| 2025-05-05 | 7,323.00 | 7,421.00 | 7,318.00 | 7,339.00 | 6,690.52 | 9,938,953 |
| 2025-05-02 | 7,240.00 | 7,420.00 | 7,240.00 | 7,359.00 | 6,708.75 | 6,009,481 |
| 2025-04-30 | 7,333.00 | 7,404.00 | 7,250.00 | 7,263.00 | 6,621.24 | 14,518,460 |
| 2025-04-29 | 7,150.00 | 7,343.00 | 7,149.00 | 7,323.00 | 6,675.94 | 9,515,257 |
| 2025-04-25 | 7,199.00 | 7,224.00 | 7,080.00 | 7,150.00 | 6,518.22 | 10,789,330 |
| 2025-04-24 | 7,047.00 | 7,139.00 | 7,000.00 | 7,110.00 | 6,481.76 | 8,976,604 |
| 2025-04-23 | 7,010.00 | 7,199.00 | 7,010.00 | 7,047.00 | 6,424.32 | 11,713,040 |
| 2025-04-22 | 7,030.00 | 7,041.00 | 6,917.00 | 6,985.00 | 6,367.80 | 10,367,940 |
| 2025-04-17 | 6,960.00 | 7,056.00 | 6,920.00 | 6,968.00 | 6,352.30 | 12,288,380 |
| 2025-04-16 | 6,989.00 | 7,066.00 | 6,927.00 | 6,937.00 | 6,324.04 | 8,869,215 |
| 2025-04-15 | 6,987.00 | 7,147.00 | 6,936.00 | 7,086.00 | 6,459.88 | 16,803,480 |
| 2025-04-14 | 6,800.00 | 7,034.00 | 6,749.00 | 6,998.00 | 6,379.65 | 13,917,230 |
| 2025-04-11 | 6,885.00 | 6,900.00 | 6,650.00 | 6,657.00 | 6,068.78 | 15,884,780 |
| 2025-04-10 | 6,950.00 | 7,172.00 | 6,838.00 | 6,885.00 | 6,276.64 | 24,215,270 |
| 2025-04-09 | 6,600.00 | 6,705.00 | 6,512.00 | 6,624.00 | 6,038.70 | 31,829,480 |
| 2025-04-08 | 6,580.00 | 6,846.00 | 6,444.00 | 6,793.00 | 6,192.77 | 39,493,070 |
| 2025-04-07 | 6,148.00 | 6,644.00 | 5,908.00 | 6,457.00 | 5,886.46 | 26,395,660 |
| 2025-04-04 | 6,523.00 | 6,540.00 | 6,283.00 | 6,290.00 | 5,734.21 | 23,656,100 |
| 2025-04-03 | 6,769.00 | 6,771.00 | 6,503.00 | 6,563.00 | 5,983.09 | 28,834,520 |
| 2025-04-02 | 7,149.00 | 7,176.00 | 6,853.00 | 6,935.00 | 6,322.22 | 15,143,520 |
| 2025-04-01 | 7,210.00 | 7,468.00 | 7,206.00 | 7,346.00 | 6,497.25 | 17,679,721 |
| 2025-03-31 | 7,325.00 | 7,344.00 | 7,174.00 | 7,184.00 | 6,353.97 | 16,759,090 |
| 2025-03-28 | 7,530.00 | 7,545.00 | 7,296.00 | 7,296.00 | 6,453.03 | 14,183,720 |
| 2025-03-27 | 7,599.00 | 7,600.00 | 7,504.00 | 7,554.00 | 6,681.22 | 12,231,300 |
| 2025-03-26 | 7,500.00 | 7,612.00 | 7,483.00 | 7,578.00 | 6,702.45 | 13,545,820 |
| 2025-03-25 | 7,329.00 | 7,493.00 | 7,282.00 | 7,492.00 | 6,626.39 | 14,785,250 |
| 2025-03-24 | 7,434.00 | 7,559.00 | 7,317.00 | 7,341.00 | 6,492.83 | 13,123,720 |
| 2025-03-20 | 7,453.00 | 7,495.00 | 7,292.00 | 7,438.00 | 6,578.62 | 49,673,520 |
| 2025-03-19 | 7,400.00 | 7,486.00 | 7,380.00 | 7,445.00 | 6,584.82 | 21,187,949 |
| 2025-03-18 | 7,415.00 | 7,539.00 | 7,400.00 | 7,400.00 | 6,545.02 | 14,763,940 |
| 2025-03-17 | 7,375.00 | 7,499.00 | 7,375.00 | 7,455.00 | 6,593.66 | 10,944,160 |
| 2025-03-14 | 7,345.00 | 7,440.00 | 7,305.00 | 7,420.00 | 6,562.70 | 11,105,280 |
| 2025-03-13 | 7,210.00 | 7,331.00 | 7,183.00 | 7,298.00 | 6,454.80 | 18,813,391 |
| 2025-03-12 | 7,265.00 | 7,355.00 | 7,206.00 | 7,260.00 | 6,421.19 | 12,556,480 |
| 2025-03-11 | 7,365.00 | 7,450.00 | 7,272.00 | 7,272.00 | 6,431.80 | 16,654,840 |
| 2025-03-10 | 7,411.00 | 7,463.00 | 7,316.00 | 7,397.00 | 6,542.36 | 15,088,140 |
| 2025-03-07 | 7,180.00 | 7,437.00 | 7,140.00 | 7,412.00 | 6,555.63 | 20,703,141 |
| 2025-03-06 | 7,300.00 | 7,479.00 | 7,125.00 | 7,174.00 | 6,345.13 | 21,355,789 |
| 2025-03-05 | 7,223.00 | 7,290.00 | 7,155.00 | 7,165.00 | 6,337.17 | 16,414,650 |
| 2025-03-04 | 7,195.00 | 7,282.00 | 7,122.00 | 7,192.00 | 6,361.05 | 13,081,110 |
| 2025-03-03 | 7,109.00 | 7,252.00 | 7,083.00 | 7,217.00 | 6,383.16 | 12,576,760 |
| 2025-02-28 | 7,140.00 | 7,183.00 | 7,066.00 | 7,071.00 | 6,254.03 | 23,617,461 |
| 2025-02-27 | 7,250.00 | 7,287.00 | 7,134.00 | 7,158.00 | 6,330.98 | 11,229,100 |
| 2025-02-26 | 7,238.00 | 7,323.00 | 7,237.00 | 7,277.00 | 6,436.23 | 9,604,074 |
| 2025-02-25 | 7,199.00 | 7,210.00 | 7,133.00 | 7,194.00 | 6,362.82 | 11,799,110 |
| 2025-02-24 | 7,240.00 | 7,323.00 | 7,160.00 | 7,185.00 | 6,354.86 | 13,126,640 |
| 2025-02-21 | 7,204.00 | 7,281.00 | 7,172.00 | 7,258.00 | 6,419.42 | 10,211,810 |
| 2025-02-20 | 7,203.00 | 7,236.00 | 7,085.00 | 7,217.00 | 6,383.16 | 16,613,320 |
| 2025-02-19 | 7,390.00 | 7,416.00 | 7,222.00 | 7,222.00 | 6,387.58 | 18,194,090 |
| 2025-02-18 | 7,315.00 | 7,365.00 | 7,173.00 | 7,347.00 | 6,498.14 | 15,073,670 |
| 2025-02-17 | 7,439.00 | 7,441.00 | 7,298.00 | 7,353.00 | 6,503.45 | 15,087,370 |
| 2025-02-14 | 7,550.00 | 7,550.00 | 7,395.00 | 7,400.00 | 6,545.02 | 14,655,580 |
| 2025-02-13 | 7,540.00 | 7,653.00 | 7,475.00 | 7,478.00 | 6,614.00 | 20,413,510 |
| 2025-02-12 | 7,580.00 | 7,654.00 | 7,540.00 | 7,558.00 | 6,684.76 | 8,054,026 |
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.