FirstRand Bank Limited (JSE:ADETNC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 561.00
+15.00 (2.75%)
Last updated: Mar 11, 2026, 11:48 AM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 547.00 | 561.00 | 547.00 | 561.00 | - | 2.75% | - |
| Mar 10, 2026 | 563.00 | 573.00 | 540.00 | 546.00 | 546.00 | -5.21% | 6,468 |
| Mar 9, 2026 | 587.00 | 587.00 | 575.00 | 576.00 | 576.00 | 0.52% | 30,211 |
| Mar 6, 2026 | 569.00 | 581.00 | 569.00 | 573.00 | 573.00 | -1.04% | 50,001 |
| Mar 5, 2026 | 563.00 | 563.00 | 553.00 | 579.00 | 579.00 | 5.27% | 1,210 |
| Mar 4, 2026 | 558.00 | 558.00 | 547.00 | 550.00 | 550.00 | 2.80% | 4,009 |
| Mar 3, 2026 | 524.00 | 525.00 | 513.00 | 535.00 | 535.00 | 3.88% | 18,416 |
| Mar 2, 2026 | 522.00 | 522.00 | 508.00 | 515.00 | 515.00 | 1.98% | 1,610 |
| Feb 27, 2026 | 502.00 | 508.00 | 502.00 | 505.00 | 505.00 | -1.56% | 902 |
| Feb 26, 2026 | 509.00 | 513.00 | 498.00 | 513.00 | 513.00 | 3.43% | 110 |
| Feb 25, 2026 | 508.00 | 508.00 | 496.00 | 496.00 | 496.00 | -1.78% | 2,248 |
| Feb 24, 2026 | 492.00 | 492.00 | 485.00 | 505.00 | 505.00 | - | 1,929 |
| Feb 23, 2026 | 515.00 | 515.00 | 510.00 | 505.00 | 505.00 | -1.37% | 67 |
| Feb 20, 2026 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | -1.73% | - |
| Feb 19, 2026 | 525.00 | 525.00 | 516.00 | 521.00 | 521.00 | 1.17% | 8,397 |
| Feb 18, 2026 | 521.00 | 521.00 | 510.00 | 515.00 | 515.00 | -0.39% | 1,745 |
| Feb 17, 2026 | 527.00 | 527.00 | 516.00 | 517.00 | 517.00 | -1.15% | 10,029 |
| Feb 16, 2026 | 534.00 | 534.00 | 528.00 | 523.00 | 523.00 | 1.16% | 146 |
| Feb 13, 2026 | 525.00 | 526.00 | 511.00 | 517.00 | 517.00 | 2.99% | 802 |
| Feb 12, 2026 | 513.00 | 513.00 | 511.00 | 502.00 | 502.00 | -1.18% | 150,096 |
| Feb 11, 2026 | 531.00 | 531.00 | 521.00 | 508.00 | 508.00 | -4.51% | 30,055 |
| Feb 10, 2026 | 532.00 | 532.00 | 517.00 | 532.00 | 532.00 | 2.11% | 12,026 |
| Feb 9, 2026 | 542.00 | 542.00 | 526.00 | 521.00 | 521.00 | -2.98% | 11,947 |
| Feb 6, 2026 | 543.00 | 547.00 | 526.00 | 537.00 | 537.00 | -2.72% | 90,157 |
| Feb 5, 2026 | 550.00 | 562.00 | 550.00 | 552.00 | 552.00 | 5.14% | 10,014 |
| Feb 4, 2026 | 542.00 | 542.00 | 542.00 | 525.00 | 525.00 | -5.75% | 116 |
| Feb 3, 2026 | 580.00 | 580.00 | 555.00 | 557.00 | 557.00 | -5.59% | 966 |
| Feb 2, 2026 | 590.00 | 590.00 | 575.00 | 590.00 | 590.00 | 2.25% | 8,237 |
| Jan 30, 2026 | 565.00 | 584.00 | 565.00 | 577.00 | 577.00 | 4.15% | 83 |
| Jan 29, 2026 | 573.00 | 573.00 | 560.00 | 554.00 | 554.00 | -6.10% | 30 |
| Jan 28, 2026 | 573.00 | 586.00 | 573.00 | 590.00 | 590.00 | 0.85% | 72 |
| Jan 27, 2026 | 609.00 | 609.00 | 595.00 | 585.00 | 585.00 | -2.17% | 18,355 |
| Jan 26, 2026 | 604.00 | 604.00 | 589.00 | 598.00 | 598.00 | -1.16% | 292 |
| Jan 23, 2026 | 606.00 | 606.00 | 606.00 | 605.00 | 605.00 | 1.51% | 9 |
| Jan 22, 2026 | 601.00 | 602.00 | 588.00 | 596.00 | 596.00 | 1.88% | 68 |
| Jan 21, 2026 | 598.00 | 598.00 | 579.00 | 585.00 | 585.00 | -1.02% | 80 |
| Jan 20, 2026 | 586.00 | 601.00 | 586.00 | 591.00 | 591.00 | -0.67% | 2,654 |
| Jan 19, 2026 | 600.00 | 602.00 | 589.00 | 595.00 | 595.00 | -1.49% | 12 |
| Jan 16, 2026 | 623.00 | 623.00 | 608.00 | 604.00 | 604.00 | -1.31% | 31 |
| Jan 15, 2026 | 623.00 | 623.00 | 608.00 | 612.00 | 612.00 | -2.08% | 227 |
| Jan 14, 2026 | 635.00 | 635.00 | 621.00 | 625.00 | 625.00 | -5.30% | 155,306 |
| Jan 13, 2026 | 674.00 | 674.00 | 659.00 | 660.00 | 660.00 | 0.15% | 6,575 |
| Jan 12, 2026 | 683.00 | 683.00 | 665.00 | 659.00 | 659.00 | -2.66% | 33 |
| Jan 9, 2026 | 702.00 | 702.00 | 697.00 | 677.00 | 677.00 | -2.03% | 37 |
| Jan 8, 2026 | 678.00 | 695.00 | 678.00 | 691.00 | 691.00 | 0.14% | 9,069 |
| Jan 7, 2026 | 688.00 | 688.00 | 673.00 | 690.00 | 690.00 | 1.92% | 9,073 |
| Jan 6, 2026 | 663.00 | 676.00 | 661.00 | 677.00 | 677.00 | 0.59% | 6,665 |
| Jan 5, 2026 | 683.00 | 683.00 | 668.00 | 673.00 | 673.00 | -3.03% | 240 |
| Jan 2, 2026 | 727.00 | 727.00 | 723.00 | 694.00 | 694.00 | -5.58% | 2 |
| Dec 30, 2025 | 736.00 | 736.00 | 719.00 | 735.00 | 735.00 | - | 47 |