Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NVETNQ.JSE stock page

FirstRand Bank Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,377.002,405.002,377.002,389.002,389.002,005
2026-07-212,378.002,378.002,358.002,362.002,362.004,445
2026-07-202,319.002,377.002,319.002,362.002,362.0047
2026-07-172,302.002,347.002,302.002,347.002,347.006,573
2026-07-162,440.002,440.002,389.002,389.002,389.0042
2026-07-152,443.002,452.002,416.002,423.002,423.002,500
2026-07-142,348.002,394.002,348.002,377.002,377.007,301
2026-07-132,394.002,406.002,367.002,388.002,388.002,248
2026-07-102,312.002,392.002,307.002,382.002,382.002,378
2026-07-092,345.002,379.002,316.002,316.002,316.003,796
2026-07-082,240.002,260.002,237.002,260.002,260.00111
2026-07-072,222.002,244.002,209.002,209.002,209.00335
2026-07-062,255.002,261.002,255.002,257.002,257.00225
2026-07-032,269.002,269.002,249.002,266.002,266.0075
2026-07-022,269.002,296.002,260.002,261.002,261.006,616
2026-07-012,287.002,299.002,248.002,248.002,248.001,022
2026-06-302,254.002,272.002,246.002,272.002,272.00570
2026-06-292,221.002,252.002,221.002,229.002,229.003,914
2026-06-262,208.002,238.002,208.002,223.002,223.002,352
2026-06-252,321.002,321.002,244.002,244.002,244.00382
2026-06-242,331.002,331.002,286.002,313.002,313.005,005
2026-06-232,350.002,350.002,334.002,334.002,334.00125
2026-06-222,427.002,439.002,401.002,412.002,412.001,127
2026-06-192,394.002,401.002,387.002,401.002,401.003,638
2026-06-182,394.002,411.002,394.002,411.002,411.0016,020
2026-06-172,390.002,412.002,381.002,385.002,385.0020,060
2026-06-152,408.002,412.002,408.002,412.002,412.00253
2026-06-122,359.002,386.002,349.002,349.002,349.002,823
2026-06-112,342.002,342.002,319.002,319.002,319.00229
2026-06-102,360.002,364.002,360.002,364.002,364.002,112
2026-06-092,433.002,433.002,360.002,360.002,360.0024,999
2026-06-082,389.002,435.002,382.002,399.002,399.002,142
2026-06-052,424.002,424.002,424.002,424.002,424.000
2026-06-042,491.002,492.002,453.002,473.002,473.004,406
2026-06-032,572.002,578.002,479.002,479.002,479.004,146
2026-06-022,614.002,668.002,599.002,608.002,608.0023,364
2026-06-012,501.002,539.002,475.002,539.002,539.003,762
2026-05-292,467.002,503.002,463.002,478.002,478.00335
2026-05-282,442.002,452.002,438.002,452.002,452.00636
2026-05-272,475.002,475.002,414.002,414.002,414.001,855
2026-05-262,470.002,504.002,470.002,504.002,504.001,275
2026-05-252,536.002,548.002,518.002,536.002,536.008,416
2026-05-222,520.002,520.002,499.002,499.002,499.0023
2026-05-212,568.002,590.002,521.002,521.002,521.001,113
2026-05-202,554.002,590.002,554.002,580.002,580.006,515
2026-05-192,563.002,563.002,525.002,525.002,525.00324
2026-05-182,596.002,656.002,541.002,541.002,541.00533
2026-05-152,672.002,672.002,610.002,610.002,610.00707
2026-05-142,677.002,710.002,657.002,710.002,710.00849
2026-05-132,598.002,618.002,558.002,591.002,591.0035,363
2026-05-122,495.002,530.002,495.002,505.002,505.001,603
2026-05-112,478.002,535.002,446.002,535.002,535.0025,280
2026-05-082,464.002,482.002,447.002,482.002,482.0055,954
2026-05-072,375.002,448.002,375.002,448.002,448.0075,427
2026-05-062,273.002,361.002,273.002,359.002,359.0051,794
2026-05-052,302.002,310.002,280.002,280.002,280.002,424
2026-05-042,311.002,311.002,273.002,283.002,283.001,378
2026-04-302,419.002,426.002,317.002,317.002,317.0039
2026-04-292,471.002,471.002,406.002,429.002,429.0035,968
2026-04-282,490.002,490.002,401.002,415.002,415.0010,443
← NewerPage 2 of 10 · 586 trading daysOlder →

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.