Firstrand Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,994.00 | 9,072.00 | 8,954.00 | 9,017.00 | 9,017.00 | 9,046,955 |
| 2026-10-15 | 8,845.00 | 8,992.00 | 8,791.00 | 8,992.00 | 8,992.00 | 8,816,452 |
| 2026-10-14 | 8,800.00 | 8,876.00 | 8,751.00 | 8,802.00 | 8,802.00 | 10,514,639 |
| 2026-10-13 | 8,723.00 | 8,861.00 | 8,723.00 | 8,800.00 | 8,800.00 | 12,256,222 |
| 2026-10-12 | 8,769.00 | 8,821.00 | 8,694.00 | 8,720.00 | 8,720.00 | 9,911,580 |
| 2026-10-09 | 8,711.00 | 8,771.00 | 8,672.00 | 8,724.00 | 8,724.00 | 9,426,845 |
| 2026-10-08 | 8,643.00 | 8,696.00 | 8,585.00 | 8,621.00 | 8,621.00 | 11,852,873 |
| 2026-10-07 | 8,871.00 | 8,871.00 | 8,572.00 | 8,723.00 | 8,723.00 | 13,286,428 |
| 2026-10-06 | 9,085.00 | 9,164.00 | 9,039.00 | 9,139.00 | 8,859.00 | 12,141,945 |
| 2026-10-05 | 9,035.00 | 9,053.00 | 8,904.00 | 9,010.00 | 8,733.95 | 9,826,320 |
| 2026-10-02 | 9,000.00 | 9,059.00 | 8,882.00 | 8,970.00 | 8,695.18 | 9,291,659 |
| 2026-10-01 | 9,117.00 | 9,117.00 | 8,948.00 | 8,951.00 | 8,676.76 | 13,777,152 |
| 2026-09-30 | 9,220.00 | 9,300.00 | 9,135.00 | 9,167.00 | 8,886.14 | 12,187,680 |
| 2026-09-29 | 9,210.00 | 9,280.00 | 9,170.00 | 9,210.00 | 8,927.82 | 8,989,049 |
| 2026-09-28 | 9,230.00 | 9,303.00 | 9,156.00 | 9,230.00 | 8,947.21 | 7,176,741 |
| 2026-09-25 | 9,253.00 | 9,253.00 | 9,163.00 | 9,193.00 | 8,911.35 | 7,213,439 |
| 2026-09-23 | 9,480.00 | 9,480.00 | 9,208.00 | 9,268.00 | 8,984.05 | 11,457,068 |
| 2026-09-22 | 9,444.00 | 9,550.00 | 9,357.00 | 9,415.00 | 9,126.54 | 27,530,914 |
| 2026-09-21 | 9,468.00 | 9,513.00 | 9,405.00 | 9,437.00 | 9,147.87 | 6,812,277 |
| 2026-09-18 | 9,459.00 | 9,466.00 | 9,355.00 | 9,387.00 | 9,099.40 | 25,205,408 |
| 2026-09-17 | 9,434.00 | 9,468.00 | 9,310.00 | 9,431.00 | 9,142.05 | 46,660,152 |
| 2026-09-16 | 9,500.00 | 9,502.00 | 9,343.00 | 9,388.00 | 9,100.37 | 15,044,186 |
| 2026-09-15 | 9,379.00 | 9,461.00 | 9,154.00 | 9,461.00 | 9,171.13 | 18,288,020 |
| 2026-09-14 | 9,642.00 | 9,702.00 | 9,337.00 | 9,337.00 | 9,050.93 | 12,467,110 |
| 2026-09-11 | 9,801.00 | 9,824.00 | 9,620.00 | 9,690.00 | 9,393.12 | 9,345,862 |
| 2026-09-10 | 9,750.00 | 10,052.00 | 9,750.00 | 9,753.00 | 9,454.19 | 19,769,531 |
| 2026-09-09 | 9,687.00 | 9,727.00 | 9,577.00 | 9,623.00 | 9,328.17 | 8,894,459 |
| 2026-09-08 | 9,620.00 | 9,716.00 | 9,555.00 | 9,716.00 | 9,418.32 | 8,005,540 |
| 2026-09-07 | 9,705.00 | 9,754.00 | 9,623.00 | 9,668.00 | 9,371.79 | 3,537,058 |
| 2026-09-04 | 9,590.00 | 9,723.00 | 9,531.00 | 9,723.00 | 9,425.11 | 6,488,478 |
| 2026-09-03 | 9,615.00 | 9,645.00 | 9,545.00 | 9,584.00 | 9,290.37 | 8,540,626 |
| 2026-09-02 | 9,558.00 | 9,628.00 | 9,520.00 | 9,582.00 | 9,288.43 | 10,937,523 |
| 2026-09-01 | 9,550.00 | 9,606.00 | 9,486.00 | 9,530.00 | 9,238.02 | 7,161,750 |
| 2026-08-31 | 9,535.00 | 9,683.00 | 9,529.00 | 9,529.00 | 9,237.05 | 13,895,845 |
| 2026-08-28 | 9,511.00 | 9,636.00 | 9,498.00 | 9,613.00 | 9,318.48 | 10,524,461 |
| 2026-08-27 | 9,587.00 | 9,630.00 | 9,481.00 | 9,481.00 | 9,190.52 | 11,482,542 |
| 2026-08-26 | 9,691.00 | 9,738.00 | 9,542.00 | 9,581.00 | 9,287.46 | 17,291,055 |
| 2026-08-25 | 9,555.00 | 9,721.00 | 9,540.00 | 9,721.00 | 9,423.17 | 10,074,706 |
| 2026-08-24 | 9,720.00 | 9,754.00 | 9,575.00 | 9,591.00 | 9,297.15 | 10,674,826 |
| 2026-08-21 | 9,726.00 | 9,810.00 | 9,638.00 | 9,787.00 | 9,487.15 | 7,734,601 |
| 2026-08-20 | 9,835.00 | 9,922.00 | 9,613.00 | 9,637.00 | 9,341.74 | 9,760,872 |
| 2026-08-19 | 9,729.00 | 9,800.00 | 9,687.00 | 9,786.00 | 9,486.18 | 7,117,316 |
| 2026-08-18 | 9,793.00 | 9,890.00 | 9,699.00 | 9,733.00 | 9,434.80 | 9,607,849 |
| 2026-08-17 | 9,835.00 | 9,925.00 | 9,816.00 | 9,816.00 | 9,515.26 | 5,690,560 |
| 2026-08-14 | 9,921.00 | 9,985.00 | 9,805.00 | 9,904.00 | 9,600.56 | 8,470,691 |
| 2026-08-13 | 9,862.00 | 10,000.00 | 9,862.00 | 9,921.00 | 9,617.04 | 8,732,317 |
| 2026-08-12 | 9,913.00 | 9,954.00 | 9,842.00 | 9,892.00 | 9,588.93 | 11,779,941 |
| 2026-08-11 | 10,055.00 | 10,178.00 | 9,925.00 | 9,940.00 | 9,635.46 | 10,641,657 |
| 2026-08-07 | 10,143.00 | 10,151.00 | 9,992.00 | 10,103.00 | 9,793.47 | 6,922,502 |
| 2026-08-06 | 10,085.00 | 10,190.00 | 10,024.00 | 10,129.00 | 9,818.67 | 14,317,997 |
| 2026-08-05 | 10,201.00 | 10,288.00 | 9,981.00 | 10,061.00 | 9,752.75 | 8,328,353 |
| 2026-08-04 | 10,000.00 | 10,155.00 | 9,998.00 | 10,151.00 | 9,839.99 | 9,538,281 |
| 2026-08-03 | 9,868.00 | 10,048.00 | 9,866.00 | 10,046.00 | 9,738.21 | 11,094,932 |
| 2026-07-31 | 9,815.00 | 9,918.00 | 9,763.00 | 9,868.00 | 9,565.67 | 16,970,244 |
| 2026-07-30 | 9,584.00 | 9,819.00 | 9,536.00 | 9,745.00 | 9,446.43 | 8,071,461 |
| 2026-07-29 | 9,645.00 | 9,688.00 | 9,568.00 | 9,618.00 | 9,323.32 | 9,021,288 |
| 2026-07-28 | 9,620.00 | 9,697.00 | 9,576.00 | 9,600.00 | 9,305.88 | 7,185,560 |
| 2026-07-27 | 9,663.00 | 9,780.00 | 9,570.00 | 9,618.00 | 9,323.32 | 7,129,611 |
| 2026-07-24 | 9,387.00 | 9,587.00 | 9,377.00 | 9,587.00 | 9,293.27 | 6,936,455 |
| 2026-07-23 | 9,609.00 | 9,610.00 | 9,354.00 | 9,400.00 | 9,112.00 | 9,816,772 |
Page 1 of 5 · 249 trading daysOlder →
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.