FirstRand Bank Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,690.00 | 1,699.00 | 1,677.00 | 1,677.00 | 1,677.00 | 8,341 |
| 2024-11-13 | 1,709.00 | 1,714.00 | 1,700.00 | 1,700.00 | 1,700.00 | 52 |
| 2024-11-12 | 1,672.00 | 1,702.00 | 1,654.00 | 1,688.00 | 1,688.00 | 9,355 |
| 2024-11-11 | 1,700.00 | 1,715.00 | 1,672.00 | 1,672.00 | 1,672.00 | 14,381 |
| 2024-11-08 | 1,728.00 | 1,728.00 | 1,696.00 | 1,701.00 | 1,701.00 | 10,854 |
| 2024-11-07 | 1,687.00 | 1,692.00 | 1,661.00 | 1,692.00 | 1,692.00 | 7,146 |
| 2024-11-06 | 1,612.00 | 1,634.00 | 1,612.00 | 1,634.00 | 1,634.00 | 365 |
| 2024-11-05 | 1,576.00 | 1,591.00 | 1,573.00 | 1,591.00 | 1,591.00 | 1,699 |
| 2024-11-04 | 1,615.00 | 1,616.00 | 1,574.00 | 1,583.00 | 1,583.00 | 12,973 |
| 2024-11-01 | 1,533.00 | 1,572.00 | 1,533.00 | 1,569.00 | 1,569.00 | 5,433 |
| 2024-10-31 | 1,583.00 | 1,590.00 | 1,532.00 | 1,532.00 | 1,532.00 | 3,187 |
| 2024-10-30 | 1,629.00 | 1,629.00 | 1,601.00 | 1,601.00 | 1,601.00 | 6,417 |
| 2024-10-29 | 1,623.00 | 1,624.00 | 1,613.00 | 1,618.00 | 1,618.00 | 1,911 |
| 2024-10-28 | 1,648.00 | 1,656.00 | 1,616.00 | 1,627.00 | 1,627.00 | 10,942 |
| 2024-10-25 | 1,621.00 | 1,645.00 | 1,610.00 | 1,645.00 | 1,645.00 | 14,275 |
| 2024-10-24 | 1,630.00 | 1,632.00 | 1,603.00 | 1,603.00 | 1,603.00 | 3,410 |
| 2024-10-23 | 1,628.00 | 1,644.00 | 1,591.00 | 1,622.00 | 1,622.00 | 5,907 |
| 2024-10-22 | 1,620.00 | 1,664.00 | 1,620.00 | 1,638.00 | 1,638.00 | 23,315 |
| 2024-10-21 | 1,600.00 | 1,611.00 | 1,585.00 | 1,611.00 | 1,611.00 | 22,521 |
| 2024-10-18 | 1,601.00 | 1,601.00 | 1,585.00 | 1,585.00 | 1,585.00 | 55,796 |
| 2024-10-17 | 1,595.00 | 1,595.00 | 1,591.00 | 1,595.00 | 1,595.00 | 1,650 |
| 2024-10-16 | 1,535.00 | 1,543.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,350 |
| 2024-10-15 | 1,591.00 | 1,591.00 | 1,500.00 | 1,517.00 | 1,517.00 | 219,653 |
| 2024-10-14 | 1,554.00 | 1,596.00 | 1,536.00 | 1,596.00 | 1,596.00 | 3,392 |
| 2024-10-11 | 1,561.00 | 1,561.00 | 1,535.00 | 1,546.00 | 1,546.00 | 10,247 |
| 2024-10-10 | 1,534.00 | 1,547.00 | 1,506.00 | 1,547.00 | 1,547.00 | 439 |
| 2024-10-09 | 1,548.00 | 1,548.00 | 1,527.00 | 1,527.00 | 1,527.00 | 21,098 |
| 2024-10-08 | 1,463.00 | 1,522.00 | 1,463.00 | 1,522.00 | 1,522.00 | 15,272 |
| 2024-10-07 | 1,445.00 | 1,463.00 | 1,420.00 | 1,455.00 | 1,455.00 | 1,208 |
| 2024-10-04 | 1,422.00 | 1,437.00 | 1,403.00 | 1,416.00 | 1,416.00 | 4,835 |
| 2024-10-03 | 1,373.00 | 1,407.00 | 1,373.00 | 1,407.00 | 1,407.00 | 12 |
| 2024-10-02 | 1,345.00 | 1,359.00 | 1,327.00 | 1,359.00 | 1,359.00 | 537 |
| 2024-10-01 | 1,404.00 | 1,406.00 | 1,357.00 | 1,357.00 | 1,357.00 | 114 |
| 2024-09-30 | 1,389.00 | 1,389.00 | 1,349.00 | 1,377.00 | 1,377.00 | 4,033 |
| 2024-09-27 | 1,403.00 | 1,438.00 | 1,390.00 | 1,390.00 | 1,390.00 | 24,655 |
| 2024-09-26 | 1,462.00 | 1,462.00 | 1,433.00 | 1,433.00 | 1,433.00 | 25,535 |
| 2024-09-25 | 1,389.00 | 1,431.00 | 1,389.00 | 1,431.00 | 1,431.00 | 46,885 |
| 2024-09-23 | 1,349.00 | 1,349.00 | 1,324.00 | 1,327.00 | 1,327.00 | 3,938 |
| 2024-09-20 | 1,366.00 | 1,366.00 | 1,341.00 | 1,341.00 | 1,341.00 | 138,675 |
| 2024-09-19 | 1,352.00 | 1,366.00 | 1,331.00 | 1,366.00 | 1,366.00 | 10,016 |
| 2024-09-18 | 1,314.00 | 1,326.00 | 1,314.00 | 1,326.00 | 1,326.00 | 731 |
| 2024-09-17 | 1,348.00 | 1,366.00 | 1,348.00 | 1,356.00 | 1,356.00 | 10,758 |
| 2024-09-16 | 1,370.00 | 1,370.00 | 1,335.00 | 1,339.00 | 1,339.00 | 386 |
| 2024-09-13 | 1,364.00 | 1,380.00 | 1,361.00 | 1,371.00 | 1,371.00 | 45,370 |
| 2024-09-12 | 1,365.00 | 1,374.00 | 1,345.00 | 1,365.00 | 1,365.00 | 50,691 |
| 2024-09-11 | 1,243.00 | 1,272.00 | 1,237.00 | 1,237.00 | 1,237.00 | 6,661 |
| 2024-09-10 | 1,227.00 | 1,248.00 | 1,222.00 | 1,229.00 | 1,229.00 | 116 |
| 2024-09-09 | 1,203.00 | 1,203.00 | 1,184.00 | 1,194.00 | 1,194.00 | 7,418 |
| 2024-09-06 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 1,182.00 | 0 |
| 2024-09-05 | 1,238.00 | 1,243.00 | 1,238.00 | 1,241.00 | 1,241.00 | 7,400 |
| 2024-09-04 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 1,259.00 | 0 |
| 2024-09-03 | 1,375.00 | 1,380.00 | 1,259.00 | 1,259.00 | 1,259.00 | 150,196 |
| 2024-09-02 | 1,382.00 | 1,382.00 | 1,363.00 | 1,374.00 | 1,374.00 | 2,604 |
| 2024-08-30 | 1,381.00 | 1,381.00 | 1,362.00 | 1,377.00 | 1,377.00 | 30,072 |
| 2024-08-29 | 1,382.00 | 1,403.00 | 1,364.00 | 1,403.00 | 1,403.00 | 49,738 |
| 2024-08-28 | 1,490.00 | 1,490.00 | 1,443.00 | 1,443.00 | 1,443.00 | 2,861 |
| 2024-08-27 | 1,461.00 | 1,469.00 | 1,460.00 | 1,469.00 | 1,469.00 | 15,849 |
| 2024-08-26 | 1,507.00 | 1,507.00 | 1,431.00 | 1,447.00 | 1,447.00 | 25,258 |
| 2024-08-23 | 1,452.00 | 1,466.00 | 1,452.00 | 1,466.00 | 1,466.00 | 13,636 |
| 2024-08-22 | 1,484.00 | 1,506.00 | 1,471.00 | 1,471.00 | 1,471.00 | 48,496 |
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.