FirstRand Bank Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,464.00 | 1,484.00 | 1,439.00 | 1,477.00 | 1,477.00 | 61,394 |
| 2024-08-20 | 1,500.00 | 1,500.00 | 1,464.00 | 1,464.00 | 1,464.00 | 130,344 |
| 2024-08-19 | 1,414.00 | 1,439.00 | 1,412.00 | 1,439.00 | 1,439.00 | 19,290 |
| 2024-08-16 | 1,411.00 | 1,428.00 | 1,387.00 | 1,407.00 | 1,407.00 | 3,826 |
| 2024-08-15 | 1,366.00 | 1,400.00 | 1,342.00 | 1,400.00 | 1,400.00 | 9,611 |
| 2024-08-14 | 1,360.00 | 1,368.00 | 1,325.00 | 1,341.00 | 1,341.00 | 60,443 |
| 2024-08-13 | 1,280.00 | 1,315.00 | 1,254.00 | 1,315.00 | 1,315.00 | 1,001 |
| 2024-08-12 | 1,218.00 | 1,266.00 | 1,198.00 | 1,266.00 | 1,266.00 | 29,823 |
| 2024-08-08 | 1,158.00 | 1,179.00 | 1,147.00 | 1,179.00 | 1,179.00 | 35,619 |
| 2024-08-07 | 1,205.00 | 1,236.00 | 1,205.00 | 1,215.00 | 1,215.00 | 13,198 |
| 2024-08-06 | 1,201.00 | 1,220.00 | 1,179.00 | 1,217.00 | 1,217.00 | 15,043 |
| 2024-08-05 | 1,132.00 | 1,150.00 | 1,069.00 | 1,145.00 | 1,145.00 | 120,441 |
| 2024-08-02 | 1,275.00 | 1,275.00 | 1,200.00 | 1,209.00 | 1,209.00 | 14,491 |
| 2024-08-01 | 1,401.00 | 1,401.00 | 1,310.00 | 1,310.00 | 1,310.00 | 12,841 |
| 2024-07-31 | 1,255.00 | 1,321.00 | 1,255.00 | 1,321.00 | 1,321.00 | 30,698 |
| 2024-07-30 | 1,285.00 | 1,292.00 | 1,230.00 | 1,230.00 | 1,230.00 | 5,136 |
| 2024-07-29 | 1,328.00 | 1,328.00 | 1,300.00 | 1,312.00 | 1,312.00 | 21,884 |
| 2024-07-26 | 1,308.00 | 1,315.00 | 1,296.00 | 1,296.00 | 1,296.00 | 43,560 |
| 2024-07-25 | 1,332.00 | 1,332.00 | 1,250.00 | 1,317.00 | 1,317.00 | 37,867 |
| 2024-07-24 | 1,374.00 | 1,393.00 | 1,360.00 | 1,360.00 | 1,360.00 | 3 |
| 2024-07-23 | 1,426.00 | 1,426.00 | 1,405.00 | 1,416.00 | 1,416.00 | 32,024 |
| 2024-07-22 | 1,361.00 | 1,409.00 | 1,361.00 | 1,409.00 | 1,409.00 | 7,809 |
| 2024-07-19 | 1,403.00 | 1,403.00 | 1,371.00 | 1,371.00 | 1,371.00 | 10,111 |
| 2024-07-18 | 1,399.00 | 1,412.00 | 1,367.00 | 1,367.00 | 1,367.00 | 19,493 |
| 2024-07-17 | 1,422.00 | 1,429.00 | 1,375.00 | 1,375.00 | 1,375.00 | 84,892 |
| 2024-07-16 | 1,488.00 | 1,488.00 | 1,453.00 | 1,454.00 | 1,454.00 | 4,177 |
| 2024-07-15 | 1,486.00 | 1,505.00 | 1,486.00 | 1,493.00 | 1,493.00 | 1,040 |
| 2024-07-12 | 1,491.00 | 1,505.00 | 1,473.00 | 1,505.00 | 1,505.00 | 14,202 |
| 2024-07-11 | 1,550.00 | 1,560.00 | 1,508.00 | 1,508.00 | 1,508.00 | 3,316 |
| 2024-07-10 | 1,531.00 | 1,550.00 | 1,513.00 | 1,548.00 | 1,548.00 | 9,833 |
| 2024-07-09 | 1,489.00 | 1,530.00 | 1,485.00 | 1,525.00 | 1,525.00 | 6,870 |
| 2024-07-08 | 1,458.00 | 1,475.00 | 1,436.00 | 1,475.00 | 1,475.00 | 759 |
| 2024-07-05 | 1,487.00 | 1,491.00 | 1,461.00 | 1,461.00 | 1,461.00 | 700 |
| 2024-07-04 | 1,494.00 | 1,494.00 | 1,455.00 | 1,468.00 | 1,468.00 | 11,097 |
| 2024-07-03 | 1,408.00 | 1,429.00 | 1,388.00 | 1,429.00 | 1,429.00 | 476 |
| 2024-07-02 | 1,427.00 | 1,428.00 | 1,398.00 | 1,404.00 | 1,404.00 | 5,616 |
| 2024-07-01 | 1,446.00 | 1,446.00 | 1,383.00 | 1,404.00 | 1,404.00 | 10,836 |
| 2024-06-28 | 1,451.00 | 1,472.00 | 1,446.00 | 1,459.00 | 1,459.00 | 27,352 |
| 2024-06-27 | 1,434.00 | 1,456.00 | 1,430.00 | 1,431.00 | 1,431.00 | 11,089 |
| 2024-06-26 | 1,498.00 | 1,498.00 | 1,443.00 | 1,444.00 | 1,444.00 | 16,764 |
| 2024-06-25 | 1,345.00 | 1,408.00 | 1,321.00 | 1,407.00 | 1,407.00 | 136,047 |
| 2024-06-24 | 1,444.00 | 1,465.00 | 1,368.00 | 1,368.00 | 1,368.00 | 5,264 |
| 2024-06-21 | 1,535.00 | 1,535.00 | 1,460.00 | 1,460.00 | 1,460.00 | 18,459 |
| 2024-06-20 | 1,642.00 | 1,642.00 | 1,594.00 | 1,600.00 | 1,600.00 | 33,547 |
| 2024-06-19 | 1,610.00 | 1,640.00 | 1,601.00 | 1,617.00 | 1,617.00 | 29,822 |
| 2024-06-18 | 1,527.00 | 1,546.00 | 1,511.00 | 1,538.00 | 1,538.00 | 6,822 |
| 2024-06-14 | 1,527.00 | 1,527.00 | 1,478.00 | 1,517.00 | 1,517.00 | 3,461 |
← NewerPage 10 of 10 · 587 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.