FirstRand Bank Limited (JSE:APETNC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,022.00
-1.00 (-0.05%)
Last updated: Feb 19, 2026, 12:13 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 2,022.00 | 2,022.00 | 2,022.00 | 2,046.00 | 2,046.00 | 1.14% | 850 |
| Feb 18, 2026 | 2,039.00 | 2,039.00 | 2,013.00 | 2,023.00 | 2,023.00 | 1.40% | 3,474 |
| Feb 17, 2026 | 1,949.00 | 1,983.00 | 1,949.00 | 1,995.00 | 1,995.00 | 1.73% | 1,477 |
| Feb 16, 2026 | 1,936.00 | 1,971.00 | 1,936.00 | 1,961.00 | 1,961.00 | -1.56% | 34 |
| Feb 13, 2026 | 2,015.00 | 2,015.00 | 2,012.00 | 1,992.00 | 1,992.00 | -3.25% | 5 |
| Feb 12, 2026 | 2,111.00 | 2,111.00 | 2,078.00 | 2,059.00 | 2,059.00 | -2.09% | 434 |
| Feb 11, 2026 | 2,100.00 | 2,100.00 | 2,069.00 | 2,103.00 | 2,103.00 | 0.77% | 3,972 |
| Feb 10, 2026 | 2,070.00 | 2,097.00 | 2,070.00 | 2,087.00 | 2,087.00 | 0.05% | 49 |
| Feb 9, 2026 | 2,129.00 | 2,140.00 | 2,101.00 | 2,086.00 | 2,086.00 | -2.84% | 4,319 |
| Feb 6, 2026 | 2,147.00 | 2,147.00 | 2,147.00 | 2,147.00 | 2,147.00 | 0.85% | - |
| Feb 5, 2026 | 2,128.00 | 2,148.00 | 2,107.00 | 2,129.00 | 2,129.00 | 0.42% | 111 |
| Feb 4, 2026 | 2,063.00 | 2,065.00 | 2,051.00 | 2,120.00 | 2,120.00 | 3.06% | 163 |
| Feb 3, 2026 | 2,061.00 | 2,065.00 | 2,037.00 | 2,057.00 | 2,057.00 | 2.08% | 1,628 |
| Feb 2, 2026 | 2,000.00 | 2,000.00 | 1,960.00 | 2,015.00 | 2,015.00 | 3.76% | 5,115 |
| Jan 30, 2026 | 1,949.00 | 1,960.00 | 1,949.00 | 1,942.00 | 1,942.00 | 0.73% | 136 |
| Jan 29, 2026 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | 1,928.00 | -1.13% | - |
| Jan 28, 2026 | 1,973.00 | 1,978.00 | 1,943.00 | 1,950.00 | 1,950.00 | -2.35% | 325 |
| Jan 27, 2026 | 1,956.00 | 1,999.00 | 1,955.00 | 1,997.00 | 1,997.00 | 3.36% | 1,634 |
| Jan 26, 2026 | 1,892.00 | 1,948.00 | 1,892.00 | 1,932.00 | 1,932.00 | 1.95% | 13,138 |
| Jan 23, 2026 | 1,937.00 | 1,937.00 | 1,907.00 | 1,895.00 | 1,895.00 | -1.76% | 10,763 |
| Jan 22, 2026 | 1,948.00 | 1,948.00 | 1,917.00 | 1,929.00 | 1,929.00 | 0.26% | 41 |
| Jan 21, 2026 | 1,960.00 | 1,960.00 | 1,905.00 | 1,924.00 | 1,924.00 | -2.88% | 5,600 |
| Jan 20, 2026 | 1,994.00 | 1,994.00 | 1,968.00 | 1,981.00 | 1,981.00 | 0.30% | 527 |
| Jan 19, 2026 | 1,991.00 | 1,998.00 | 1,961.00 | 1,975.00 | 1,975.00 | -2.18% | 1,118 |
| Jan 16, 2026 | 2,037.00 | 2,037.00 | 2,037.00 | 2,019.00 | 2,019.00 | -1.17% | 4 |
| Jan 15, 2026 | 2,055.00 | 2,055.00 | 2,055.00 | 2,043.00 | 2,043.00 | 0.25% | 1 |
| Jan 14, 2026 | 2,023.00 | 2,056.00 | 2,023.00 | 2,038.00 | 2,038.00 | 0.89% | 57 |
| Jan 13, 2026 | 2,055.00 | 2,055.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.44% | 1,294 |
| Jan 12, 2026 | 2,044.00 | 2,044.00 | 2,021.00 | 2,029.00 | 2,029.00 | -0.20% | 1,568 |
| Jan 9, 2026 | 2,070.00 | 2,070.00 | 2,041.00 | 2,033.00 | 2,033.00 | 0.05% | 10,329 |
| Jan 8, 2026 | 2,062.00 | 2,062.00 | 2,023.00 | 2,032.00 | 2,032.00 | -1.60% | 514 |
| Jan 7, 2026 | 2,068.00 | 2,068.00 | 2,042.00 | 2,065.00 | 2,065.00 | -0.05% | 451 |
| Jan 6, 2026 | 2,099.00 | 2,111.00 | 2,053.00 | 2,066.00 | 2,066.00 | -2.36% | 950 |
| Jan 5, 2026 | 2,124.00 | 2,127.00 | 2,123.00 | 2,116.00 | 2,116.00 | -3.42% | 559 |
| Jan 2, 2026 | 2,173.00 | 2,175.00 | 2,144.00 | 2,191.00 | 2,191.00 | -0.14% | 1,111 |
| Dec 30, 2025 | 2,197.00 | 2,197.00 | 2,186.00 | 2,194.00 | 2,194.00 | 0.18% | 147 |
| Dec 29, 2025 | 2,173.00 | 2,207.00 | 2,173.00 | 2,190.00 | 2,190.00 | 0.78% | 3,385 |
| Dec 24, 2025 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | 2,173.00 | - | 15 |
| Dec 23, 2025 | 2,180.00 | 2,186.00 | 2,149.00 | 2,173.00 | 2,173.00 | -0.18% | 765 |
| Dec 22, 2025 | 2,200.00 | 2,200.00 | 2,172.00 | 2,177.00 | 2,177.00 | -0.14% | 2,657 |
| Dec 19, 2025 | 2,191.00 | 2,191.00 | 2,191.00 | 2,180.00 | 2,180.00 | 0.69% | 6 |
| Dec 18, 2025 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | -1.86% | - |
| Dec 17, 2025 | 2,185.00 | 2,191.00 | 2,185.00 | 2,206.00 | 2,206.00 | -0.18% | 150 |
| Dec 15, 2025 | 2,262.00 | 2,264.00 | 2,224.00 | 2,210.00 | 2,210.00 | -1.60% | 1,297 |
| Dec 12, 2025 | 2,252.00 | 2,252.00 | 2,252.00 | 2,246.00 | 2,246.00 | 0.94% | 289 |
| Dec 11, 2025 | 2,261.00 | 2,263.00 | 2,261.00 | 2,225.00 | 2,225.00 | -1.72% | 1,424 |
| Dec 10, 2025 | 2,278.00 | 2,278.00 | 2,247.00 | 2,264.00 | 2,264.00 | -0.92% | 3,531 |
| Dec 9, 2025 | 2,252.00 | 2,287.00 | 2,252.00 | 2,285.00 | 2,285.00 | 1.02% | 512 |
| Dec 8, 2025 | 2,274.00 | 2,274.00 | 2,244.00 | 2,262.00 | 2,262.00 | -0.35% | 49 |
| Dec 5, 2025 | 2,263.00 | 2,263.00 | 2,263.00 | 2,270.00 | 2,270.00 | -1.00% | 50 |