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
2025-10-312,376.002,394.002,373.002,373.002,373.002,130
2025-10-302,383.002,385.002,341.002,341.002,341.001,439
2025-10-292,379.002,425.002,371.002,404.002,404.0014,315
2025-10-282,212.002,230.002,208.002,221.002,221.00134,128
2025-10-272,130.002,210.002,130.002,193.002,193.00139,369
2025-10-242,114.002,130.002,114.002,126.002,126.001,108
2025-10-232,067.002,096.002,067.002,096.002,096.003,106
2025-10-222,097.002,097.002,074.002,074.002,074.004
2025-10-212,115.002,119.002,086.002,086.002,086.003,902
2025-10-202,106.002,133.002,103.002,117.002,117.0017,471
2025-10-172,070.002,122.002,058.002,098.002,098.001,551
2025-10-162,106.002,109.002,079.002,106.002,106.00510
2025-10-152,119.002,138.002,101.002,101.002,101.003,928
2025-10-142,076.002,090.002,076.002,090.002,090.003,622
2025-10-132,193.002,193.002,153.002,153.002,153.006,265
2025-10-102,232.002,250.002,220.002,250.002,250.00637
2025-10-092,194.002,228.002,182.002,222.002,222.0026
2025-10-082,146.002,169.002,127.002,169.002,169.007,212
2025-10-072,150.002,163.002,132.002,163.002,163.009,322
2025-10-062,184.002,184.002,126.002,126.002,126.002,617
2025-10-032,195.002,195.002,177.002,177.002,177.00250
2025-10-022,174.002,199.002,174.002,183.002,183.002,746
2025-10-012,137.002,156.002,137.002,156.002,156.00270
2025-09-302,100.002,149.002,073.002,149.002,149.0020,985
2025-09-292,071.002,119.002,070.002,115.002,115.002,067
2025-09-262,051.002,062.002,026.002,026.002,026.00261
2025-09-252,050.002,052.002,000.002,052.002,052.00134
2025-09-232,093.002,105.002,061.002,071.002,071.0050,205
2025-09-222,034.002,034.002,005.002,023.002,023.00662
2025-09-192,037.002,042.002,037.002,042.002,042.00221
2025-09-181,966.002,028.001,966.002,019.002,019.00449
2025-09-172,004.002,004.001,956.001,956.001,956.004,018
2025-09-162,033.002,054.002,030.002,032.002,032.0036
2025-09-152,063.002,063.001,982.002,014.002,014.0026,707
2025-09-122,052.002,052.002,050.002,050.002,050.002,000
2025-09-112,061.002,071.002,046.002,046.002,046.001,257
2025-09-102,011.002,057.002,011.002,057.002,057.00311
2025-09-091,959.001,959.001,923.001,923.001,923.0043
2025-09-081,910.001,957.001,910.001,957.001,957.009,671
2025-09-051,978.001,980.001,900.001,900.001,900.006,909
2025-09-041,964.001,965.001,964.001,965.001,965.0048
2025-09-031,970.001,990.001,970.001,982.001,982.0017,904
2025-09-021,986.001,986.001,938.001,944.001,944.003,820
2025-09-012,006.002,018.001,995.002,003.002,003.002,680
2025-08-292,084.002,084.002,004.002,004.002,004.00151
2025-08-282,038.002,095.002,038.002,073.002,073.005,941
2025-08-272,112.002,118.002,080.002,093.002,093.003,463
2025-08-262,087.002,090.002,086.002,088.002,088.001,316
2025-08-252,064.002,069.002,033.002,069.002,069.001,515
2025-08-221,986.002,036.001,979.002,036.002,036.0010,733
2025-08-212,009.002,020.002,009.002,020.002,020.0050,135
2025-08-202,024.002,036.001,946.001,946.001,946.00433
2025-08-192,108.002,111.002,050.002,050.002,050.007,144
2025-08-182,084.002,087.002,073.002,086.002,086.0080
2025-08-152,108.002,108.002,061.002,061.002,061.00403
2025-08-142,080.002,106.002,080.002,106.002,106.0011,695
2025-08-132,122.002,122.002,081.002,089.002,089.0016,367
2025-08-122,100.002,106.002,077.002,087.002,087.001,150
2025-08-112,109.002,110.002,098.002,107.002,107.00791
2025-08-082,102.002,106.002,082.002,101.002,101.001,620
← NewerPage 5 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.