FirstRand Bank Limited (JSE:ASETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,671.00
-5.00 (-0.30%)
Last updated: Feb 17, 2026, 9:05 AM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 2.69% | - |
| Feb 17, 2026 | 1,687.00 | 1,687.00 | 1,687.00 | 1,671.00 | 1,671.00 | -0.30% | 50 |
| Feb 16, 2026 | 1,691.00 | 1,691.00 | 1,691.00 | 1,676.00 | 1,676.00 | -0.53% | 5 |
| Feb 13, 2026 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.00% | - |
| Feb 12, 2026 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | -1.28% | - |
| Feb 11, 2026 | 1,694.00 | 1,714.00 | 1,694.00 | 1,724.00 | 1,724.00 | 2.74% | 2,275 |
| Feb 10, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,678.00 | 1,678.00 | -0.83% | 11,695 |
| Feb 9, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,692.00 | 1,692.00 | 1.74% | 1 |
| Feb 6, 2026 | 1,631.00 | 1,655.00 | 1,631.00 | 1,663.00 | 1,663.00 | 2.21% | 710 |
| Feb 5, 2026 | 1,600.00 | 1,620.00 | 1,598.00 | 1,627.00 | 1,627.00 | -2.81% | 18,500 |
| Feb 4, 2026 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | -1.47% | - |
| Feb 3, 2026 | 1,723.00 | 1,723.00 | 1,723.00 | 1,699.00 | 1,699.00 | 0.24% | 70 |
| Feb 2, 2026 | 1,655.00 | 1,666.00 | 1,618.00 | 1,695.00 | 1,695.00 | -1.68% | 206 |
| Jan 30, 2026 | 1,701.00 | 1,701.00 | 1,689.00 | 1,724.00 | 1,724.00 | 0.70% | 370 |
| Jan 29, 2026 | 1,756.00 | 1,770.00 | 1,756.00 | 1,712.00 | 1,712.00 | -0.75% | 4,308 |
| Jan 28, 2026 | 1,878.00 | 1,878.00 | 1,800.00 | 1,725.00 | 1,725.00 | 1.41% | 12,977 |
| Jan 27, 2026 | 1,705.00 | 1,705.00 | 1,673.00 | 1,701.00 | 1,701.00 | 2.22% | 75 |
| Jan 26, 2026 | 1,653.00 | 1,653.00 | 1,653.00 | 1,664.00 | 1,664.00 | 0.97% | 2,000 |
| Jan 23, 2026 | 1,673.00 | 1,673.00 | 1,627.00 | 1,648.00 | 1,648.00 | -0.84% | 27,180 |
| Jan 22, 2026 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 3.29% | - |
| Jan 21, 2026 | 1,618.00 | 1,618.00 | 1,618.00 | 1,609.00 | 1,609.00 | 0.81% | 2,000 |
| Jan 20, 2026 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.69% | - |
| Jan 19, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | -4.86% | - |
| Jan 16, 2026 | 1,659.00 | 1,674.00 | 1,659.00 | 1,666.00 | 1,666.00 | 1.40% | 20,000 |
| Jan 15, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,643.00 | 1,643.00 | 6.90% | 10,000 |
| Jan 14, 2026 | 1,550.00 | 1,550.00 | 1,545.00 | 1,537.00 | 1,537.00 | 0.20% | 12,800 |
| Jan 13, 2026 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | - | - |
| Jan 12, 2026 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1.86% | - |
| Jan 9, 2026 | 1,491.00 | 1,491.00 | 1,491.00 | 1,506.00 | 1,506.00 | 3.29% | 1 |
| Jan 8, 2026 | 1,492.00 | 1,492.00 | 1,492.00 | 1,458.00 | 1,458.00 | -1.62% | 2,000 |
| Jan 7, 2026 | 1,492.00 | 1,492.00 | 1,492.00 | 1,482.00 | 1,482.00 | -0.47% | 3,347 |
| Jan 6, 2026 | 1,479.00 | 1,482.00 | 1,467.00 | 1,489.00 | 1,489.00 | 1.02% | 371 |
| Jan 5, 2026 | 1,457.00 | 1,457.00 | 1,456.00 | 1,474.00 | 1,474.00 | 5.36% | 7 |
| Jan 2, 2026 | 1,371.00 | 1,371.00 | 1,371.00 | 1,399.00 | 1,399.00 | 9.55% | 93 |
| Dec 30, 2025 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,277.00 | - | 1,000 |
| Dec 29, 2025 | 1,272.00 | 1,272.00 | 1,272.00 | 1,277.00 | 1,277.00 | 0.39% | 1,000 |
| Dec 23, 2025 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 0.63% | - |
| Dec 22, 2025 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | -0.32% | - |
| Dec 19, 2025 | 1,246.00 | 1,247.00 | 1,246.00 | 1,268.00 | 1,268.00 | 1.36% | 5,443 |
| Dec 18, 2025 | 1,256.00 | 1,256.00 | 1,256.00 | 1,251.00 | 1,251.00 | -1.65% | 2,000 |
| Dec 17, 2025 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | -2.83% | - |
| Dec 15, 2025 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | -2.02% | - |
| Dec 12, 2025 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.60% | - |
| Dec 11, 2025 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | -1.12% | - |
| Dec 10, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,343.00 | 1,343.00 | -0.52% | 200 |
| Dec 9, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,350.00 | 1,350.00 | -0.66% | 37,000 |
| Dec 8, 2025 | 1,366.00 | 1,366.00 | 1,366.00 | 1,359.00 | 1,359.00 | -0.22% | 3 |
| Dec 5, 2025 | 1,360.00 | 1,360.00 | 1,357.00 | 1,362.00 | 1,362.00 | 0.52% | 5,740 |
| Dec 4, 2025 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 0.67% | - |
| Dec 3, 2025 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 1,346.00 | 0.82% | - |