FirstRand Bank Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,516.00 | 1,552.00 | 1,507.00 | 1,529.00 | 1,529.00 | 92,220 |
| 2025-05-13 | 1,410.00 | 1,483.00 | 1,394.00 | 1,483.00 | 1,483.00 | 50,851 |
| 2025-05-12 | 1,423.00 | 1,423.00 | 1,390.00 | 1,396.00 | 1,396.00 | 8,262 |
| 2025-05-09 | 1,369.00 | 1,370.00 | 1,333.00 | 1,333.00 | 1,333.00 | 10,039 |
| 2025-05-08 | 1,391.00 | 1,391.00 | 1,340.00 | 1,340.00 | 1,340.00 | 4,781 |
| 2025-05-07 | 1,318.00 | 1,318.00 | 1,305.00 | 1,305.00 | 1,305.00 | 152 |
| 2025-05-06 | 1,293.00 | 1,306.00 | 1,292.00 | 1,302.00 | 1,302.00 | 193 |
| 2025-05-05 | 1,311.00 | 1,311.00 | 1,288.00 | 1,304.00 | 1,304.00 | 7,758 |
| 2025-05-02 | 1,302.00 | 1,326.00 | 1,285.00 | 1,311.00 | 1,311.00 | 2,131 |
| 2025-04-30 | 1,245.00 | 1,245.00 | 1,212.00 | 1,222.00 | 1,222.00 | 4,720 |
| 2025-04-29 | 1,263.00 | 1,266.00 | 1,239.00 | 1,249.00 | 1,249.00 | 88,657 |
| 2025-04-25 | 1,258.00 | 1,258.00 | 1,230.00 | 1,247.00 | 1,247.00 | 965 |
| 2025-04-24 | 1,188.00 | 1,225.00 | 1,171.00 | 1,208.00 | 1,208.00 | 27,996 |
| 2025-04-23 | 1,171.00 | 1,266.00 | 1,171.00 | 1,266.00 | 1,266.00 | 15,755 |
| 2025-04-22 | 1,147.00 | 1,151.00 | 1,121.00 | 1,135.00 | 1,135.00 | 59,668 |
| 2025-04-17 | 1,228.00 | 1,228.00 | 1,162.00 | 1,162.00 | 1,162.00 | 22,037 |
| 2025-04-16 | 1,202.00 | 1,214.00 | 1,201.00 | 1,206.00 | 1,206.00 | 23,218 |
| 2025-04-15 | 1,259.00 | 1,292.00 | 1,259.00 | 1,283.00 | 1,283.00 | 43,818 |
| 2025-04-14 | 1,328.00 | 1,330.00 | 1,295.00 | 1,295.00 | 1,295.00 | 46,645 |
| 2025-04-11 | 1,271.00 | 1,271.00 | 1,257.00 | 1,258.00 | 1,258.00 | 35,855 |
| 2025-04-10 | 1,313.00 | 1,315.00 | 1,250.00 | 1,260.00 | 1,260.00 | 71,934 |
| 2025-04-09 | 1,150.00 | 1,164.00 | 1,115.00 | 1,155.00 | 1,155.00 | 94,679 |
| 2025-04-08 | 1,156.00 | 1,200.00 | 1,140.00 | 1,200.00 | 1,200.00 | 86,514 |
| 2025-04-07 | 1,050.00 | 1,094.00 | 985.00 | 1,094.00 | 1,094.00 | 32,053 |
| 2025-04-04 | 1,117.00 | 1,141.00 | 1,067.00 | 1,067.00 | 1,067.00 | 34,551 |
| 2025-04-03 | 1,224.00 | 1,240.00 | 1,184.00 | 1,184.00 | 1,184.00 | 2,272 |
| 2025-04-02 | 1,270.00 | 1,270.00 | 1,255.00 | 1,255.00 | 1,255.00 | 671 |
| 2025-04-01 | 1,251.00 | 1,251.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,505 |
| 2025-03-31 | 1,236.00 | 1,236.00 | 1,204.00 | 1,204.00 | 1,204.00 | 9,537 |
| 2025-03-28 | 1,289.00 | 1,295.00 | 1,262.00 | 1,262.00 | 1,262.00 | 4,190 |
| 2025-03-27 | 1,278.00 | 1,305.00 | 1,278.00 | 1,305.00 | 1,305.00 | 910 |
| 2025-03-26 | 1,393.00 | 1,393.00 | 1,321.00 | 1,321.00 | 1,321.00 | 5,123 |
| 2025-03-25 | 1,379.00 | 1,399.00 | 1,379.00 | 1,382.00 | 1,382.00 | 773 |
| 2025-03-24 | 1,380.00 | 1,397.00 | 1,357.00 | 1,397.00 | 1,397.00 | 4,552 |
| 2025-03-20 | 1,384.00 | 1,384.00 | 1,375.00 | 1,375.00 | 1,375.00 | 10,000 |
| 2025-03-19 | 1,338.00 | 1,355.00 | 1,338.00 | 1,345.00 | 1,345.00 | 7,373 |
| 2025-03-18 | 1,394.00 | 1,394.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1,418 |
| 2025-03-17 | 1,416.00 | 1,430.00 | 1,383.00 | 1,383.00 | 1,383.00 | 1,343 |
| 2025-03-14 | 1,382.00 | 1,384.00 | 1,382.00 | 1,384.00 | 1,384.00 | 52 |
| 2025-03-13 | 1,334.00 | 1,335.00 | 1,331.00 | 1,335.00 | 1,335.00 | 3,832 |
| 2025-03-12 | 1,291.00 | 1,316.00 | 1,291.00 | 1,316.00 | 1,316.00 | 770 |
| 2025-03-11 | 1,233.00 | 1,266.00 | 1,219.00 | 1,219.00 | 1,219.00 | 47,084 |
| 2025-03-10 | 1,293.00 | 1,294.00 | 1,232.00 | 1,232.00 | 1,232.00 | 9,053 |
| 2025-03-07 | 1,292.00 | 1,305.00 | 1,272.00 | 1,298.00 | 1,298.00 | 9,552 |
| 2025-03-06 | 1,337.00 | 1,337.00 | 1,290.00 | 1,309.00 | 1,309.00 | 7,179 |
| 2025-03-05 | 1,380.00 | 1,380.00 | 1,329.00 | 1,329.00 | 1,329.00 | 3,609 |
| 2025-03-04 | 1,321.00 | 1,329.00 | 1,270.00 | 1,322.00 | 1,322.00 | 20,032 |
| 2025-03-03 | 1,441.00 | 1,441.00 | 1,382.00 | 1,382.00 | 1,382.00 | 51,961 |
| 2025-02-28 | 1,382.00 | 1,382.00 | 1,347.00 | 1,364.00 | 1,364.00 | 430 |
| 2025-02-27 | 1,531.00 | 1,536.00 | 1,491.00 | 1,491.00 | 1,491.00 | 5,017 |
| 2025-02-26 | 1,476.00 | 1,506.00 | 1,476.00 | 1,506.00 | 1,506.00 | 143,660 |
| 2025-02-25 | 1,517.00 | 1,521.00 | 1,460.00 | 1,470.00 | 1,470.00 | 35,206 |
| 2025-02-24 | 1,581.00 | 1,588.00 | 1,563.00 | 1,588.00 | 1,588.00 | 4,341 |
| 2025-02-21 | 1,580.00 | 1,616.00 | 1,580.00 | 1,616.00 | 1,616.00 | 69,300 |
| 2025-02-20 | 1,585.00 | 1,600.00 | 1,585.00 | 1,595.00 | 1,595.00 | 2,633 |
| 2025-02-19 | 1,614.00 | 1,616.00 | 1,593.00 | 1,593.00 | 1,593.00 | 3,720 |
| 2025-02-18 | 1,624.00 | 1,626.00 | 1,600.00 | 1,626.00 | 1,626.00 | 3,025 |
| 2025-02-17 | 1,591.00 | 1,616.00 | 1,591.00 | 1,602.00 | 1,602.00 | 2,662 |
| 2025-02-14 | 1,549.00 | 1,572.00 | 1,548.00 | 1,572.00 | 1,572.00 | 29,877 |
| 2025-02-13 | 1,495.00 | 1,528.00 | 1,494.00 | 1,528.00 | 1,528.00 | 910 |
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.