Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← NVETNQ.JSE stock page

FirstRand Bank Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,527.002,527.002,503.002,514.002,514.00613
2026-10-152,523.002,523.002,464.002,496.002,496.006,520
2026-10-142,629.002,649.002,582.002,582.002,582.007,071
2026-10-132,595.002,602.002,585.002,602.002,602.0023,508
2026-10-122,652.002,652.002,598.002,598.002,598.00845
2026-10-092,689.002,718.002,659.002,659.002,659.00218
2026-10-082,721.002,728.002,721.002,728.002,728.005,000
2026-10-072,776.002,779.002,735.002,739.002,739.0015,829
2026-10-062,781.002,795.002,760.002,787.002,787.0038,830
2026-10-052,725.002,748.002,694.002,732.002,732.0026,334
2026-10-022,665.002,734.002,665.002,734.002,734.0028,643
2026-10-012,680.002,680.002,653.002,653.002,653.00347
2026-09-302,645.002,659.002,640.002,659.002,659.002,173
2026-09-292,659.002,664.002,656.002,661.002,661.009,008
2026-09-282,580.002,654.002,580.002,638.002,638.001,680
2026-09-252,611.002,620.002,578.002,578.002,578.001,116
2026-09-232,650.002,652.002,603.002,603.002,603.0020,837
2026-09-222,591.002,634.002,591.002,634.002,634.006,873
2026-09-212,558.002,586.002,558.002,586.002,586.00100
2026-09-182,540.002,550.002,527.002,527.002,527.0025,390
2026-09-172,513.002,526.002,511.002,526.002,526.0010
2026-09-162,445.002,479.002,445.002,479.002,479.009,276
2026-09-152,467.002,467.002,446.002,446.002,446.003,400
2026-09-142,478.002,478.002,427.002,429.002,429.005,474
2026-09-112,550.002,550.002,535.002,535.002,535.0020
2026-09-102,588.002,588.002,513.002,513.002,513.00618
2026-09-092,572.002,601.002,572.002,589.002,589.00413
2026-09-082,679.002,679.002,618.002,618.002,618.001,006
2026-09-072,686.002,688.002,660.002,680.002,680.00120
2026-09-042,650.002,686.002,639.002,686.002,686.0011,483
2026-09-032,615.002,615.002,581.002,608.002,608.0059,284
2026-09-022,518.002,578.002,492.002,578.002,578.00745
2026-09-012,554.002,554.002,504.002,510.002,510.003,059
2026-08-312,536.002,536.002,533.002,533.002,533.0019
2026-08-282,601.002,625.002,583.002,602.002,602.0026,490
2026-08-272,567.002,609.002,560.002,595.002,595.0021,141
2026-08-262,448.002,450.002,432.002,432.002,432.00160
2026-08-252,438.002,446.002,419.002,438.002,438.0025,756
2026-08-242,468.002,469.002,419.002,419.002,419.002,900
2026-08-212,515.002,515.002,479.002,479.002,479.002,580
2026-08-202,504.002,506.002,504.002,506.002,506.002
2026-08-192,532.002,565.002,525.002,525.002,525.0040,008
2026-08-182,546.002,557.002,535.002,536.002,536.0026,983
2026-08-172,594.002,623.002,594.002,608.002,608.005,550
2026-08-142,611.002,612.002,610.002,612.002,612.0074
2026-08-132,571.002,593.002,569.002,593.002,593.00139
2026-08-122,516.002,593.002,516.002,586.002,586.0027
2026-08-112,529.002,542.002,528.002,528.002,528.006,318
2026-08-072,539.002,572.002,519.002,572.002,572.001,093
2026-08-062,532.002,532.002,525.002,525.002,525.00479
2026-08-052,506.002,531.002,488.002,531.002,531.0025,439
2026-08-042,379.002,428.002,379.002,428.002,428.0038,480
2026-08-032,334.002,373.002,300.002,373.002,373.002,655
2026-07-312,292.002,292.002,256.002,286.002,286.00905
2026-07-302,212.002,251.002,212.002,251.002,251.00900
2026-07-292,276.002,282.002,217.002,217.002,217.0028,157
2026-07-282,245.002,268.002,212.002,268.002,268.002,404
2026-07-272,420.002,420.002,290.002,290.002,290.004,356
2026-07-242,406.002,406.002,395.002,395.002,395.008
2026-07-232,418.002,437.002,394.002,398.002,398.004,018
Page 1 of 3 · 125 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.