FirstRand Bank Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,542.00 | 1,546.00 | 1,518.00 | 1,518.00 | 1,518.00 | 5 |
| 2025-02-11 | 1,522.00 | 1,543.00 | 1,521.00 | 1,540.00 | 1,540.00 | 50,650 |
| 2025-02-10 | 1,505.00 | 1,542.00 | 1,481.00 | 1,542.00 | 1,542.00 | 31,816 |
| 2025-02-07 | 1,497.00 | 1,497.00 | 1,455.00 | 1,493.00 | 1,493.00 | 20,046 |
| 2025-02-06 | 1,459.00 | 1,475.00 | 1,453.00 | 1,453.00 | 1,453.00 | 26,304 |
| 2025-02-05 | 1,383.00 | 1,402.00 | 1,370.00 | 1,402.00 | 1,402.00 | 25,212 |
| 2025-02-04 | 1,341.00 | 1,365.00 | 1,341.00 | 1,365.00 | 1,365.00 | 33,747 |
| 2025-02-03 | 1,380.00 | 1,380.00 | 1,310.00 | 1,310.00 | 1,310.00 | 13,283 |
| 2025-01-31 | 1,406.00 | 1,433.00 | 1,399.00 | 1,423.00 | 1,423.00 | 3,755 |
| 2025-01-30 | 1,405.00 | 1,440.00 | 1,405.00 | 1,419.00 | 1,419.00 | 11,200 |
| 2025-01-29 | 1,494.00 | 1,522.00 | 1,446.00 | 1,446.00 | 1,446.00 | 4,622 |
| 2025-01-28 | 1,415.00 | 1,450.00 | 1,386.00 | 1,415.00 | 1,415.00 | 172,460 |
| 2025-01-27 | 1,655.00 | 1,655.00 | 1,433.00 | 1,460.00 | 1,460.00 | 84,013 |
| 2025-01-24 | 1,700.00 | 1,700.00 | 1,698.00 | 1,698.00 | 1,698.00 | 4,449 |
| 2025-01-23 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0 |
| 2025-01-22 | 1,661.00 | 1,685.00 | 1,636.00 | 1,685.00 | 1,685.00 | 6,970 |
| 2025-01-21 | 1,583.00 | 1,609.00 | 1,583.00 | 1,608.00 | 1,608.00 | 4,510 |
| 2025-01-20 | 1,608.00 | 1,608.00 | 1,585.00 | 1,604.00 | 1,604.00 | 820 |
| 2025-01-17 | 1,558.00 | 1,574.00 | 1,558.00 | 1,574.00 | 1,574.00 | 1,028 |
| 2025-01-16 | 1,616.00 | 1,616.00 | 1,577.00 | 1,577.00 | 1,577.00 | 9,254 |
| 2025-01-15 | 1,500.00 | 1,553.00 | 1,500.00 | 1,540.00 | 1,540.00 | 3,503 |
| 2025-01-14 | 1,567.00 | 1,578.00 | 1,551.00 | 1,551.00 | 1,551.00 | 616 |
| 2025-01-13 | 1,557.00 | 1,557.00 | 1,506.00 | 1,506.00 | 1,506.00 | 412 |
| 2025-01-10 | 1,588.00 | 1,601.00 | 1,552.00 | 1,552.00 | 1,552.00 | 3,645 |
| 2025-01-09 | 1,616.00 | 1,616.00 | 1,590.00 | 1,602.00 | 1,602.00 | 8,929 |
| 2025-01-08 | 1,647.00 | 1,651.00 | 1,643.00 | 1,645.00 | 1,645.00 | 7,280 |
| 2025-01-07 | 1,729.00 | 1,769.00 | 1,702.00 | 1,713.00 | 1,713.00 | 54,308 |
| 2025-01-06 | 1,690.00 | 1,728.00 | 1,670.00 | 1,728.00 | 1,728.00 | 14,950 |
| 2025-01-03 | 1,608.00 | 1,644.00 | 1,608.00 | 1,644.00 | 1,644.00 | 49,667 |
| 2025-01-02 | 1,575.00 | 1,575.00 | 1,567.00 | 1,567.00 | 1,567.00 | 203 |
| 2024-12-31 | 1,573.00 | 1,573.00 | 1,527.00 | 1,562.00 | 1,562.00 | 99 |
| 2024-12-30 | 1,582.00 | 1,582.00 | 1,556.00 | 1,556.00 | 1,556.00 | 789 |
| 2024-12-27 | 1,617.00 | 1,617.00 | 1,573.00 | 1,573.00 | 1,573.00 | 996 |
| 2024-12-24 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0 |
| 2024-12-23 | 1,583.00 | 1,583.00 | 1,561.00 | 1,570.00 | 1,570.00 | 2,334 |
| 2024-12-20 | 1,488.00 | 1,514.00 | 1,474.00 | 1,479.00 | 1,479.00 | 58,816 |
| 2024-12-19 | 1,529.00 | 1,532.00 | 1,506.00 | 1,506.00 | 1,506.00 | 19,900 |
| 2024-12-18 | 1,524.00 | 1,561.00 | 1,524.00 | 1,551.00 | 1,551.00 | 630 |
| 2024-12-17 | 1,516.00 | 1,516.00 | 1,479.00 | 1,483.00 | 1,483.00 | 40,275 |
| 2024-12-13 | 1,585.00 | 1,586.00 | 1,585.00 | 1,586.00 | 1,586.00 | 90 |
| 2024-12-12 | 1,607.00 | 1,607.00 | 1,575.00 | 1,575.00 | 1,575.00 | 6,339 |
| 2024-12-11 | 1,575.00 | 1,594.00 | 1,575.00 | 1,584.00 | 1,584.00 | 22,290 |
| 2024-12-10 | 1,600.00 | 1,624.00 | 1,575.00 | 1,624.00 | 1,624.00 | 20,062 |
| 2024-12-09 | 1,645.00 | 1,645.00 | 1,601.00 | 1,601.00 | 1,601.00 | 30,216 |
| 2024-12-06 | 1,677.00 | 1,700.00 | 1,667.00 | 1,667.00 | 1,667.00 | 365 |
| 2024-12-05 | 1,678.00 | 1,678.00 | 1,671.00 | 1,671.00 | 1,671.00 | 9,831 |
| 2024-12-04 | 1,638.00 | 1,645.00 | 1,620.00 | 1,620.00 | 1,620.00 | 3,150 |
| 2024-12-03 | 1,605.00 | 1,609.00 | 1,582.00 | 1,608.00 | 1,608.00 | 7,506 |
| 2024-12-02 | 1,601.00 | 1,614.00 | 1,558.00 | 1,614.00 | 1,614.00 | 26,169 |
| 2024-11-29 | 1,597.00 | 1,597.00 | 1,573.00 | 1,573.00 | 1,573.00 | 12,588 |
| 2024-11-28 | 1,585.00 | 1,595.00 | 1,582.00 | 1,582.00 | 1,582.00 | 36,013 |
| 2024-11-27 | 1,560.00 | 1,568.00 | 1,546.00 | 1,546.00 | 1,546.00 | 13,893 |
| 2024-11-26 | 1,583.00 | 1,599.00 | 1,576.00 | 1,585.00 | 1,585.00 | 4,386 |
| 2024-11-25 | 1,647.00 | 1,647.00 | 1,594.00 | 1,594.00 | 1,594.00 | 10,500 |
| 2024-11-22 | 1,695.00 | 1,695.00 | 1,656.00 | 1,656.00 | 1,656.00 | 14,991 |
| 2024-11-21 | 1,633.00 | 1,709.00 | 1,625.00 | 1,709.00 | 1,709.00 | 11,373 |
| 2024-11-20 | 1,707.00 | 1,708.00 | 1,669.00 | 1,669.00 | 1,669.00 | 85,816 |
| 2024-11-19 | 1,637.00 | 1,643.00 | 1,637.00 | 1,638.00 | 1,638.00 | 6,241 |
| 2024-11-18 | 1,641.00 | 1,641.00 | 1,581.00 | 1,581.00 | 1,581.00 | 19,377 |
| 2024-11-15 | 1,670.00 | 1,670.00 | 1,657.00 | 1,657.00 | 1,657.00 | 190 |
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.