FirstRand Bank Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 2,096.00 | 2,108.00 | 2,096.00 | 2,104.00 | 2,104.00 | 290 |
| 2025-08-06 | 2,063.00 | 2,063.00 | 2,022.00 | 2,040.00 | 2,040.00 | 11 |
| 2025-08-05 | 2,101.00 | 2,101.00 | 2,026.00 | 2,026.00 | 2,026.00 | 194 |
| 2025-08-04 | 2,020.00 | 2,046.00 | 2,020.00 | 2,046.00 | 2,046.00 | 1,279 |
| 2025-08-01 | 2,039.00 | 2,039.00 | 1,985.00 | 2,020.00 | 2,020.00 | 1,339 |
| 2025-07-31 | 2,124.00 | 2,124.00 | 2,073.00 | 2,073.00 | 2,073.00 | 90,181 |
| 2025-07-30 | 2,045.00 | 2,066.00 | 2,021.00 | 2,058.00 | 2,058.00 | 3,655 |
| 2025-07-29 | 2,042.00 | 2,075.00 | 2,042.00 | 2,051.00 | 2,051.00 | 57,195 |
| 2025-07-28 | 2,024.00 | 2,025.00 | 2,014.00 | 2,014.00 | 2,014.00 | 1,718 |
| 2025-07-25 | 2,012.00 | 2,014.00 | 1,982.00 | 2,005.00 | 2,005.00 | 1,562 |
| 2025-07-24 | 1,975.00 | 1,998.00 | 1,975.00 | 1,984.00 | 1,984.00 | 106 |
| 2025-07-23 | 1,945.00 | 1,950.00 | 1,934.00 | 1,945.00 | 1,945.00 | 3,170 |
| 2025-07-22 | 1,979.00 | 1,980.00 | 1,923.00 | 1,923.00 | 1,923.00 | 4,259 |
| 2025-07-21 | 1,996.00 | 1,996.00 | 1,988.00 | 1,988.00 | 1,988.00 | 249 |
| 2025-07-18 | 2,014.00 | 2,015.00 | 1,984.00 | 1,984.00 | 1,984.00 | 2,581 |
| 2025-07-17 | 2,002.00 | 2,003.00 | 1,977.00 | 1,992.00 | 1,992.00 | 681 |
| 2025-07-16 | 1,971.00 | 1,981.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,901 |
| 2025-07-15 | 1,996.00 | 1,996.00 | 1,965.00 | 1,977.00 | 1,977.00 | 35,473 |
| 2025-07-14 | 1,912.00 | 1,916.00 | 1,884.00 | 1,886.00 | 1,886.00 | 283 |
| 2025-07-11 | 1,892.00 | 1,931.00 | 1,870.00 | 1,931.00 | 1,931.00 | 1,475 |
| 2025-07-10 | 1,865.00 | 1,905.00 | 1,865.00 | 1,870.00 | 1,870.00 | 7,848 |
| 2025-07-09 | 1,837.00 | 1,873.00 | 1,837.00 | 1,872.00 | 1,872.00 | 10,027 |
| 2025-07-08 | 1,846.00 | 1,846.00 | 1,823.00 | 1,830.00 | 1,830.00 | 371 |
| 2025-07-07 | 1,838.00 | 1,838.00 | 1,815.00 | 1,824.00 | 1,824.00 | 2,276 |
| 2025-07-04 | 1,840.00 | 1,840.00 | 1,814.00 | 1,814.00 | 1,814.00 | 829 |
| 2025-07-03 | 1,827.00 | 1,837.00 | 1,792.00 | 1,837.00 | 1,837.00 | 9,541 |
| 2025-07-02 | 1,782.00 | 1,804.00 | 1,736.00 | 1,804.00 | 1,804.00 | 319 |
| 2025-07-01 | 1,820.00 | 1,820.00 | 1,763.00 | 1,763.00 | 1,763.00 | 19,894 |
| 2025-06-30 | 1,827.00 | 1,827.00 | 1,811.00 | 1,811.00 | 1,811.00 | 41,789 |
| 2025-06-27 | 1,780.00 | 1,812.00 | 1,780.00 | 1,812.00 | 1,812.00 | 625 |
| 2025-06-26 | 1,806.00 | 1,806.00 | 1,782.00 | 1,791.00 | 1,791.00 | 14,955 |
| 2025-06-25 | 1,714.00 | 1,760.00 | 1,686.00 | 1,755.00 | 1,755.00 | 14,085 |
| 2025-06-24 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 0 |
| 2025-06-23 | 1,633.00 | 1,657.00 | 1,633.00 | 1,654.00 | 1,654.00 | 351 |
| 2025-06-20 | 1,656.00 | 1,656.00 | 1,652.00 | 1,652.00 | 1,652.00 | 4 |
| 2025-06-19 | 1,645.00 | 1,658.00 | 1,644.00 | 1,644.00 | 1,644.00 | 828 |
| 2025-06-18 | 1,648.00 | 1,677.00 | 1,648.00 | 1,670.00 | 1,670.00 | 137 |
| 2025-06-17 | 1,647.00 | 1,675.00 | 1,647.00 | 1,664.00 | 1,664.00 | 1,956 |
| 2025-06-13 | 1,622.00 | 1,633.00 | 1,622.00 | 1,633.00 | 1,633.00 | 200 |
| 2025-06-12 | 1,625.00 | 1,668.00 | 1,616.00 | 1,668.00 | 1,668.00 | 12,197 |
| 2025-06-11 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0 |
| 2025-06-10 | 1,656.00 | 1,661.00 | 1,629.00 | 1,641.00 | 1,641.00 | 3,820 |
| 2025-06-09 | 1,625.00 | 1,665.00 | 1,625.00 | 1,665.00 | 1,665.00 | 206 |
| 2025-06-06 | 1,630.00 | 1,645.00 | 1,605.00 | 1,639.00 | 1,639.00 | 33,623 |
| 2025-06-05 | 1,639.00 | 1,646.00 | 1,618.00 | 1,632.00 | 1,632.00 | 20,465 |
| 2025-06-04 | 1,645.00 | 1,647.00 | 1,620.00 | 1,622.00 | 1,622.00 | 1,290 |
| 2025-06-03 | 1,587.00 | 1,626.00 | 1,580.00 | 1,626.00 | 1,626.00 | 1,275 |
| 2025-06-02 | 1,549.00 | 1,570.00 | 1,524.00 | 1,570.00 | 1,570.00 | 509 |
| 2025-05-30 | 1,601.00 | 1,616.00 | 1,573.00 | 1,574.00 | 1,574.00 | 8,079 |
| 2025-05-29 | 1,641.00 | 1,664.00 | 1,595.00 | 1,625.00 | 1,625.00 | 33,400 |
| 2025-05-28 | 1,575.00 | 1,581.00 | 1,557.00 | 1,557.00 | 1,557.00 | 5,564 |
| 2025-05-27 | 1,558.00 | 1,563.00 | 1,540.00 | 1,558.00 | 1,558.00 | 4,021 |
| 2025-05-26 | 1,559.00 | 1,560.00 | 1,535.00 | 1,548.00 | 1,548.00 | 345 |
| 2025-05-23 | 1,499.00 | 1,510.00 | 1,499.00 | 1,510.00 | 1,510.00 | 22 |
| 2025-05-22 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0 |
| 2025-05-21 | 1,516.00 | 1,546.00 | 1,516.00 | 1,546.00 | 1,546.00 | 36,240 |
| 2025-05-20 | 1,562.00 | 1,564.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1,111 |
| 2025-05-19 | 1,536.00 | 1,552.00 | 1,502.00 | 1,547.00 | 1,547.00 | 6,740 |
| 2025-05-16 | 1,563.00 | 1,582.00 | 1,548.00 | 1,548.00 | 1,548.00 | 2,950 |
| 2025-05-15 | 1,561.00 | 1,561.00 | 1,525.00 | 1,535.00 | 1,535.00 | 8,637 |
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.