Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7,656.00 | 7,762.00 | 7,656.00 | 7,665.00 | 6,779.40 | 8,432,440 |
| 2024-11-13 | 7,725.00 | 7,760.00 | 7,656.00 | 7,660.00 | 6,774.98 | 13,764,390 |
| 2024-11-12 | 7,790.00 | 7,837.00 | 7,702.00 | 7,761.00 | 6,864.31 | 14,581,140 |
| 2024-11-11 | 7,865.00 | 7,944.00 | 7,792.00 | 7,826.00 | 6,921.80 | 12,513,980 |
| 2024-11-08 | 7,887.00 | 7,928.00 | 7,848.00 | 7,882.00 | 6,971.33 | 11,627,270 |
| 2024-11-07 | 7,720.00 | 7,952.00 | 7,720.00 | 7,897.00 | 6,984.59 | 20,134,490 |
| 2024-11-06 | 7,690.00 | 7,747.00 | 7,625.00 | 7,699.00 | 6,809.47 | 14,681,580 |
| 2024-11-05 | 7,751.00 | 7,798.00 | 7,665.00 | 7,736.00 | 6,842.19 | 10,876,130 |
| 2024-11-04 | 7,750.00 | 7,823.00 | 7,713.00 | 7,741.00 | 6,846.62 | 17,600,320 |
| 2024-11-01 | 7,685.00 | 7,791.00 | 7,661.00 | 7,749.00 | 6,853.69 | 17,730,180 |
| 2024-10-31 | 7,720.00 | 7,735.00 | 7,660.00 | 7,710.00 | 6,819.20 | 21,510,250 |
| 2024-10-30 | 7,660.00 | 7,795.00 | 7,617.00 | 7,737.00 | 6,843.08 | 34,973,207 |
| 2024-10-29 | 7,983.00 | 7,983.00 | 7,597.00 | 7,628.00 | 6,746.67 | 46,546,441 |
| 2024-10-28 | 8,035.00 | 8,106.00 | 7,966.00 | 7,966.00 | 7,045.62 | 28,095,020 |
| 2024-10-25 | 8,286.00 | 8,346.00 | 8,031.00 | 8,069.00 | 7,136.72 | 20,114,689 |
| 2024-10-24 | 8,180.00 | 8,315.00 | 8,180.00 | 8,300.00 | 7,341.03 | 11,485,590 |
| 2024-10-23 | 8,190.00 | 8,292.00 | 8,134.00 | 8,177.00 | 7,232.24 | 58,124,848 |
| 2024-10-22 | 8,230.00 | 8,272.00 | 8,117.00 | 8,171.00 | 7,226.94 | 13,246,800 |
| 2024-10-21 | 8,227.00 | 8,265.00 | 8,207.00 | 8,232.00 | 7,280.89 | 7,967,336 |
| 2024-10-18 | 8,200.00 | 8,289.00 | 8,185.00 | 8,274.00 | 7,318.03 | 11,017,400 |
| 2024-10-17 | 8,255.00 | 8,326.00 | 8,198.00 | 8,209.00 | 7,260.54 | 10,095,520 |
| 2024-10-16 | 8,285.00 | 8,318.00 | 8,181.00 | 8,292.00 | 7,333.95 | 12,225,040 |
| 2024-10-15 | 8,200.00 | 8,295.00 | 8,178.00 | 8,252.00 | 7,298.58 | 9,433,777 |
| 2024-10-14 | 8,205.00 | 8,271.00 | 8,172.00 | 8,238.00 | 7,286.19 | 10,479,570 |
| 2024-10-11 | 7,980.00 | 8,240.00 | 7,925.00 | 8,220.00 | 7,270.27 | 17,975,141 |
| 2024-10-10 | 7,930.00 | 8,030.00 | 7,910.00 | 7,982.00 | 7,059.77 | 18,677,670 |
| 2024-10-09 | 8,000.00 | 8,007.00 | 7,801.00 | 7,891.00 | 6,979.29 | 17,519,160 |
| 2024-10-08 | 8,166.00 | 8,256.00 | 8,120.00 | 8,192.00 | 7,055.35 | 14,764,470 |
| 2024-10-07 | 8,165.00 | 8,253.00 | 8,145.00 | 8,199.00 | 7,061.38 | 7,595,792 |
| 2024-10-04 | 8,176.00 | 8,241.00 | 8,153.00 | 8,165.00 | 7,032.10 | 11,300,800 |
| 2024-10-03 | 8,281.00 | 8,281.00 | 8,131.00 | 8,175.00 | 7,040.71 | 12,465,960 |
| 2024-10-02 | 8,211.00 | 8,285.00 | 8,160.00 | 8,214.00 | 7,074.30 | 11,238,250 |
| 2024-10-01 | 8,325.00 | 8,395.00 | 8,147.00 | 8,209.00 | 7,069.99 | 15,642,370 |
| 2024-09-30 | 8,461.00 | 8,499.00 | 8,288.00 | 8,306.00 | 7,153.53 | 22,936,699 |
| 2024-09-27 | 8,535.00 | 8,548.00 | 8,414.00 | 8,487.00 | 7,309.42 | 12,349,560 |
| 2024-09-26 | 8,535.00 | 8,711.00 | 8,525.00 | 8,535.00 | 7,350.76 | 23,556,350 |
| 2024-09-25 | 8,673.00 | 8,738.00 | 8,594.00 | 8,622.00 | 7,425.69 | 29,241,369 |
| 2024-09-23 | 8,499.00 | 8,628.00 | 8,460.00 | 8,586.00 | 7,394.68 | 16,322,820 |
| 2024-09-20 | 8,342.00 | 8,498.00 | 8,315.00 | 8,475.00 | 7,299.08 | 24,001,779 |
| 2024-09-19 | 8,450.00 | 8,462.00 | 8,295.00 | 8,330.00 | 7,174.20 | 39,095,047 |
| 2024-09-18 | 8,276.00 | 8,363.00 | 8,269.00 | 8,358.00 | 7,198.32 | 10,985,610 |
| 2024-09-17 | 8,299.00 | 8,368.00 | 8,250.00 | 8,300.00 | 7,148.36 | 10,472,970 |
| 2024-09-16 | 8,355.00 | 8,432.00 | 8,234.00 | 8,272.00 | 7,124.25 | 13,501,760 |
| 2024-09-13 | 8,618.00 | 8,618.00 | 8,300.00 | 8,360.00 | 7,200.04 | 21,672,590 |
| 2024-09-12 | 8,789.00 | 8,922.00 | 8,540.00 | 8,620.00 | 7,423.96 | 15,889,180 |
| 2024-09-11 | 8,674.00 | 8,680.00 | 8,511.00 | 8,562.00 | 7,374.01 | 12,670,700 |
| 2024-09-10 | 8,535.00 | 8,689.00 | 8,525.00 | 8,689.00 | 7,483.39 | 10,584,280 |
| 2024-09-09 | 8,425.00 | 8,597.00 | 8,350.00 | 8,536.00 | 7,351.62 | 7,769,304 |
| 2024-09-06 | 8,500.00 | 8,546.00 | 8,452.00 | 8,480.00 | 7,303.39 | 11,012,330 |
| 2024-09-05 | 8,530.00 | 8,540.00 | 8,406.00 | 8,508.00 | 7,327.50 | 12,460,100 |
| 2024-09-04 | 8,399.00 | 8,551.00 | 8,387.00 | 8,522.00 | 7,339.56 | 12,343,000 |
| 2024-09-03 | 8,550.00 | 8,625.00 | 8,395.00 | 8,447.00 | 7,274.97 | 11,803,050 |
| 2024-09-02 | 8,585.00 | 8,616.00 | 8,490.00 | 8,550.00 | 7,363.68 | 4,938,018 |
| 2024-08-30 | 8,671.00 | 8,715.00 | 8,513.00 | 8,598.00 | 7,405.02 | 17,097,180 |
| 2024-08-29 | 8,606.00 | 8,700.00 | 8,550.00 | 8,672.00 | 7,468.75 | 9,989,692 |
| 2024-08-28 | 8,621.00 | 8,713.00 | 8,609.00 | 8,630.00 | 7,432.58 | 9,777,209 |
| 2024-08-27 | 8,540.00 | 8,636.00 | 8,490.00 | 8,620.00 | 7,423.96 | 10,650,930 |
| 2024-08-26 | 8,510.00 | 8,591.00 | 8,425.00 | 8,552.00 | 7,365.40 | 7,190,205 |
| 2024-08-23 | 8,376.00 | 8,598.00 | 8,234.00 | 8,510.00 | 7,329.23 | 12,793,550 |
| 2024-08-22 | 8,411.00 | 8,506.00 | 8,322.00 | 8,349.00 | 7,190.57 | 10,229,000 |
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.