Pro 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
2026-04-242,320.002,382.002,320.002,382.002,382.0038
2026-04-232,331.002,340.002,325.002,325.002,325.0017,747
2026-04-222,302.002,327.002,302.002,317.002,317.002,836
2026-04-212,335.002,342.002,312.002,321.002,321.0010,954
2026-04-202,280.002,312.002,279.002,295.002,295.008,530
2026-04-172,275.002,328.002,275.002,311.002,311.0010,399
2026-04-162,316.002,316.002,273.002,273.002,273.00148
2026-04-152,261.002,305.002,236.002,293.002,293.001,383
2026-04-142,168.002,229.002,168.002,225.002,225.001,280
2026-04-132,126.002,184.002,126.002,176.002,176.005,412
2026-04-102,094.002,166.002,094.002,166.002,166.005,745
2026-04-092,091.002,091.002,089.002,089.002,089.00103
2026-04-082,138.002,138.002,083.002,083.002,083.00334
2026-04-072,041.002,041.002,020.002,020.002,020.008
2026-04-021,991.002,021.001,991.002,021.002,021.001,925
2026-04-012,010.002,041.002,010.002,030.002,030.007,549
2026-03-311,925.001,977.001,925.001,959.001,959.007,516
2026-03-301,944.001,958.001,927.001,927.001,927.00612
2026-03-272,000.002,018.001,942.001,942.001,942.006,271
2026-03-262,056.002,056.002,006.002,006.002,006.00115
2026-03-252,048.002,081.002,048.002,081.002,081.002,082
2026-03-242,025.002,026.001,999.002,008.002,008.001,974
2026-03-232,045.002,045.002,045.002,045.002,045.000
2026-03-202,060.002,060.002,019.002,019.002,019.002,004
2026-03-192,085.002,085.002,058.002,058.002,058.0050
2026-03-182,093.002,093.002,093.002,093.002,093.000
2026-03-172,100.002,127.002,100.002,108.002,108.004,856
2026-03-162,108.002,115.002,100.002,113.002,113.002,088
2026-03-132,129.002,145.002,100.002,100.002,100.002,315
2026-03-122,137.002,137.002,095.002,095.002,095.0010
2026-03-112,108.002,143.002,108.002,143.002,143.001,560
2026-03-102,107.002,132.002,081.002,132.002,132.001,163
2026-03-092,028.002,063.002,003.002,063.002,063.009,911
2026-03-062,089.002,098.002,071.002,092.002,092.00779
2026-03-052,094.002,094.002,094.002,094.002,094.000
2026-03-042,065.002,102.002,065.002,102.002,102.001,697
2026-03-032,026.002,059.002,026.002,059.002,059.00582
2026-03-021,987.002,073.001,985.002,073.002,073.0030,791
2026-02-272,078.002,081.002,058.002,081.002,081.0075,000
2026-02-262,299.002,299.002,173.002,175.002,175.002,559
2026-02-252,213.002,249.002,213.002,242.002,242.0079
2026-02-242,172.002,189.002,172.002,189.002,189.003
2026-02-232,167.002,216.002,167.002,216.002,216.0042
2026-02-202,164.002,164.002,164.002,164.002,164.000
2026-02-192,159.002,159.002,141.002,141.002,141.005
2026-02-182,183.002,183.002,167.002,167.002,167.0010,000
2026-02-172,104.002,104.002,080.002,080.002,080.00144
2026-02-162,122.002,134.002,093.002,114.002,114.00249
2026-02-132,173.002,173.002,132.002,132.002,132.0020
2026-02-122,209.002,209.002,209.002,209.002,209.000
2026-02-112,159.002,217.002,158.002,217.002,217.0024,913
2026-02-102,205.002,223.002,171.002,171.002,171.00105,001
2026-02-092,143.002,227.002,097.002,227.002,227.0011,826
2026-02-061,974.002,090.001,974.002,079.002,079.003,793
2026-02-052,054.002,054.001,980.002,035.002,035.001,769
2026-02-042,084.002,085.002,060.002,061.002,061.00245
2026-02-032,139.002,140.002,116.002,116.002,116.00564
2026-02-022,162.002,183.002,152.002,152.002,152.0078
2026-01-302,197.002,212.002,164.002,212.002,212.003,053
2026-01-292,189.002,218.002,189.002,207.002,207.00163
← NewerPage 3 of 5 · 249 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.