FirstRand Bank Limited (JSE:APETNC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,049.00
+25.00 (1.24%)
Last updated: Mar 11, 2026, 1:39 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 2,014.00 | 2,052.00 | 2,014.00 | 2,038.00 | 2,038.00 | 0.69% | 85 |
| Mar 10, 2026 | 2,016.00 | 2,040.00 | 2,016.00 | 2,024.00 | 2,024.00 | -0.88% | 936 |
| Mar 9, 2026 | 2,060.00 | 2,061.00 | 2,028.00 | 2,042.00 | 2,042.00 | -0.10% | 250 |
| Mar 6, 2026 | 2,076.00 | 2,076.00 | 2,052.00 | 2,044.00 | 2,044.00 | -0.54% | 5,132 |
| Mar 5, 2026 | 2,079.00 | 2,079.00 | 2,047.00 | 2,055.00 | 2,055.00 | -0.05% | 248 |
| Mar 4, 2026 | 2,062.00 | 2,062.00 | 2,062.00 | 2,056.00 | 2,056.00 | -1.15% | 19 |
| Mar 3, 2026 | 2,029.00 | 2,095.00 | 2,029.00 | 2,080.00 | 2,080.00 | 2.72% | 1,388 |
| Mar 2, 2026 | 2,023.00 | 2,029.00 | 2,006.00 | 2,025.00 | 2,025.00 | -2.08% | 1,246 |
| Feb 27, 2026 | 2,079.00 | 2,083.00 | 2,054.00 | 2,068.00 | 2,068.00 | -0.96% | 31 |
| Feb 26, 2026 | 2,058.00 | 2,095.00 | 2,058.00 | 2,088.00 | 2,088.00 | 0.63% | 152 |
| Feb 25, 2026 | 2,083.00 | 2,083.00 | 2,045.00 | 2,075.00 | 2,075.00 | -1.00% | 21 |
| Feb 24, 2026 | 2,031.00 | 2,050.00 | 2,031.00 | 2,096.00 | 2,096.00 | 3.76% | 985 |
| Feb 23, 2026 | 2,022.00 | 2,028.00 | 2,022.00 | 2,020.00 | 2,020.00 | 1.41% | 88 |
| Feb 20, 2026 | 2,034.00 | 2,034.00 | 2,034.00 | 1,992.00 | 1,992.00 | -2.64% | 5 |
| 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 |