Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NVETNQ.JSE stock page

FirstRand Bank Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-292,189.002,218.002,189.002,207.002,207.00163
2026-01-282,195.002,219.002,195.002,202.002,202.0013,750
2026-01-272,170.002,170.002,141.002,148.002,148.005,672
2026-01-262,130.002,159.002,130.002,159.002,159.00581
2026-01-232,110.002,193.002,110.002,158.002,158.0020,029
2026-01-222,122.002,128.002,122.002,128.002,128.00570
2026-01-212,082.002,082.002,050.002,071.002,071.002,189
2026-01-202,113.002,113.002,078.002,080.002,080.007,647
2026-01-192,116.002,117.002,075.002,088.002,088.00574
2026-01-162,153.002,201.002,153.002,189.002,189.0030,230
2026-01-152,130.002,170.002,130.002,170.002,170.00462
2026-01-142,143.002,143.002,103.002,103.002,103.002,488
2026-01-132,114.002,239.002,114.002,239.002,239.00210
2026-01-122,120.002,125.002,088.002,125.002,125.007,987
2026-01-092,117.002,153.002,117.002,129.002,129.00179
2026-01-082,171.002,196.002,150.002,150.002,150.0011
2026-01-072,151.002,176.002,143.002,169.002,169.005,199
2026-01-062,195.002,201.002,195.002,201.002,201.001,592
2026-01-052,171.002,219.002,171.002,184.002,184.00270
2026-01-022,185.002,214.002,155.002,214.002,214.0015,144
2025-12-312,151.002,151.002,151.002,151.002,151.000
2025-12-302,149.002,151.002,149.002,151.002,151.001,163
2025-12-292,180.002,181.002,154.002,154.002,154.003,028
2025-12-242,122.002,122.002,122.002,122.002,122.000
2025-12-232,115.002,135.002,092.002,122.002,122.005,915
2025-12-222,113.002,120.002,108.002,108.002,108.004,100
2025-12-192,066.002,066.002,066.002,066.002,066.000
2025-12-181,964.002,021.001,964.001,990.001,990.0016,718
2025-12-172,054.002,061.002,003.002,003.002,003.00909
2025-12-152,041.002,051.002,041.002,047.002,047.005,454
2025-12-122,090.002,118.002,077.002,077.002,077.009,784
2025-12-112,093.002,099.002,047.002,047.002,047.007,570
2025-12-102,138.002,138.002,123.002,123.002,123.0010
2025-12-092,171.002,200.002,122.002,125.002,125.001,972
2025-12-082,090.002,124.002,090.002,122.002,122.002,157
2025-12-052,137.002,137.002,091.002,091.002,091.0037
2025-12-042,069.002,098.002,069.002,098.002,098.00420
2025-12-032,109.002,109.002,069.002,069.002,069.0048
2025-12-022,074.002,128.002,065.002,128.002,128.00180
2025-12-012,025.002,049.002,017.002,049.002,049.004,602
2025-11-282,092.002,093.002,056.002,056.002,056.00115
2025-11-272,058.002,061.002,058.002,061.002,061.009,000
2025-11-262,038.002,095.002,009.002,080.002,080.0030,001
2025-11-252,070.002,070.001,964.001,964.001,964.003,210
2025-11-242,088.002,089.002,035.002,035.002,035.003,211
2025-11-212,101.002,101.002,038.002,050.002,050.00415
2025-11-202,292.002,298.002,234.002,234.002,234.0049,905
2025-11-192,108.002,141.002,103.002,141.002,141.0015,100
2025-11-182,126.002,140.002,091.002,091.002,091.0015,740
2025-11-172,212.002,227.002,170.002,170.002,170.00551
2025-11-142,153.002,153.002,074.002,141.002,141.0013,214
2025-11-132,246.002,246.002,164.002,164.002,164.00225
2025-11-122,261.002,272.002,210.002,210.002,210.004,554
2025-11-112,296.002,296.002,225.002,225.002,225.0067
2025-11-102,147.002,250.002,147.002,238.002,238.0018,348
2025-11-072,186.002,191.002,105.002,105.002,105.002,057
2025-11-062,265.002,290.002,255.002,255.002,255.00244
2025-11-052,290.002,299.002,250.002,299.002,299.0014,070
2025-11-042,361.002,363.002,322.002,336.002,336.001,160
2025-11-032,354.002,390.002,354.002,390.002,390.001,787
← NewerPage 4 of 10 · 587 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.