Skip to main content
logo
FirstRand Bank Limited (JSE:ALETNC)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,495.00
+5.00 (0.14%)
Last updated: Feb 19, 2026, 1:14 PM SAST

FirstRand Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20263,495.003,495.003,495.003,527.003,527.001.06%2,088
Feb 18, 20263,478.003,506.003,478.003,490.003,490.000.03%12,775
Feb 17, 20263,452.003,505.003,448.003,489.003,489.00-0.68%418
Feb 16, 20263,521.003,542.003,474.003,513.003,513.00-0.20%314
Feb 13, 20263,576.003,576.003,576.003,520.003,520.00-0.68%500
Feb 12, 20263,544.003,544.003,544.003,544.003,544.00-2.69%-
Feb 11, 20263,677.003,677.003,664.003,642.003,642.000.28%47
Feb 10, 20263,695.003,735.003,639.003,632.003,632.00-1.63%24,368
Feb 9, 20263,749.003,749.003,686.003,692.003,692.00-2.61%36
Feb 6, 20263,800.003,811.003,778.003,791.003,791.001.26%4,110
Feb 5, 20263,791.003,791.003,657.003,744.003,744.00-4.44%15,784
Feb 4, 20263,949.003,949.003,924.003,918.003,918.00-1.24%2,860
Feb 3, 20263,972.004,025.003,972.003,967.003,967.001.85%5,407
Feb 2, 20263,897.003,915.003,850.003,895.003,895.000.05%405
Jan 30, 20263,868.003,868.003,803.003,893.003,893.002.99%10,171
Jan 29, 20263,883.003,908.003,830.003,780.003,780.00-1.20%13,605
Jan 28, 20263,855.003,864.003,816.003,826.003,826.00-1.11%2,129
Jan 27, 20263,841.003,890.003,840.003,869.003,869.002.46%4,257
Jan 26, 20263,752.003,804.003,752.003,776.003,776.00-2.35%2,183
Jan 23, 20263,879.003,880.003,873.003,867.003,867.00-0.49%1,319
Jan 22, 20263,885.003,931.003,885.003,886.003,886.002.70%4,610
Jan 21, 20263,830.003,830.003,774.003,784.003,784.00-0.92%55
Jan 20, 20263,779.003,779.003,775.003,819.003,819.00-0.37%2,954
Jan 19, 20263,815.003,852.003,815.003,833.003,833.00-2.29%281
Jan 16, 20263,966.003,981.003,930.003,923.003,923.00-0.71%1,035
Jan 15, 20263,990.004,016.003,990.003,951.003,951.000.36%7,775
Jan 14, 20263,998.003,998.003,931.003,937.003,937.000.13%6,110
Jan 13, 20263,900.003,980.003,900.003,932.003,932.001.55%3,451
Jan 12, 20263,872.003,879.003,872.003,872.003,872.00-1.17%3,112
Jan 9, 20263,869.003,941.003,869.003,918.003,918.001.93%4,207
Jan 8, 20263,859.003,859.003,858.003,844.003,844.000.97%310
Jan 7, 20263,738.003,738.003,685.003,807.003,807.001.60%2,706
Jan 6, 20263,769.003,770.003,718.003,747.003,747.00-0.16%8,452
Jan 5, 20263,735.003,775.003,727.003,753.003,753.00-1.93%1,789
Jan 2, 20263,793.003,802.003,792.003,827.003,827.000.90%1,008
Dec 31, 20253,793.003,793.003,793.003,793.003,793.00--
Dec 30, 20253,793.003,793.003,793.003,793.003,793.001.09%160
Dec 29, 20253,770.003,788.003,761.003,752.003,752.00-0.90%1,267
Dec 24, 20253,786.003,786.003,786.003,786.003,786.00--
Dec 23, 20253,734.003,734.003,734.003,786.003,786.002.46%13,111
Dec 22, 20253,734.003,734.003,734.003,695.003,695.000.65%615
Dec 19, 20253,671.003,671.003,671.003,671.003,671.000.93%-
Dec 18, 20253,629.003,629.003,629.003,637.003,637.000.55%4,307
Dec 17, 20253,734.003,734.003,693.003,617.003,617.00-3.13%302
Dec 15, 20253,782.003,782.003,711.003,734.003,734.00-1.37%4,892
Dec 12, 20253,799.003,799.003,799.003,786.003,786.00-1.33%12
Dec 11, 20253,900.003,900.003,900.003,837.003,837.00-1.34%7
Dec 10, 20253,920.003,921.003,874.003,889.003,889.000.99%4,673
Dec 9, 20253,874.003,874.003,821.003,851.003,851.00-0.98%695
Dec 8, 20253,970.003,972.003,950.003,889.003,889.00-1.04%5,808