FirstRand Bank Limited (JSE:BBETNC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 750.00
-8.00 (-1.06%)
Last updated: Feb 18, 2026, 3:52 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 749.00 | 750.00 | 734.00 | 746.00 | 746.00 | -1.58% | 33 |
| Feb 17, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 3.98% | - |
| Feb 16, 2026 | 710.00 | 710.00 | 710.00 | 729.00 | 729.00 | - | 22 |
| Feb 13, 2026 | 735.00 | 737.00 | 735.00 | 729.00 | 729.00 | 2.53% | 82 |
| Feb 12, 2026 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | -0.56% | - |
| Feb 11, 2026 | 727.00 | 727.00 | 719.00 | 715.00 | 715.00 | -0.83% | 83 |
| Feb 10, 2026 | 728.00 | 728.00 | 724.00 | 721.00 | 721.00 | 0.14% | 18 |
| Feb 9, 2026 | 737.00 | 737.00 | 716.00 | 720.00 | 720.00 | -0.69% | 73 |
| Feb 6, 2026 | 742.00 | 742.00 | 742.00 | 725.00 | 725.00 | -1.63% | 96 |
| Feb 5, 2026 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | 2.36% | - |
| Feb 4, 2026 | 765.00 | 765.00 | 734.00 | 720.00 | 720.00 | -6.61% | 72 |
| Feb 3, 2026 | 791.00 | 791.00 | 784.00 | 771.00 | 771.00 | -0.90% | 124 |
| Feb 2, 2026 | 778.00 | 781.00 | 778.00 | 778.00 | 778.00 | 0.52% | 14 |
| Jan 30, 2026 | 767.00 | 787.00 | 767.00 | 774.00 | 774.00 | 0.65% | 1,058 |
| Jan 29, 2026 | 780.00 | 781.00 | 780.00 | 769.00 | 769.00 | -2.90% | 11 |
| Jan 28, 2026 | 791.00 | 791.00 | 769.00 | 792.00 | 792.00 | 0.76% | 21 |
| Jan 27, 2026 | 807.00 | 807.00 | 801.00 | 786.00 | 786.00 | -0.63% | 33 |
| Jan 26, 2026 | 776.00 | 797.00 | 776.00 | 791.00 | 791.00 | -1.74% | 126 |
| Jan 23, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -2.42% | - |
| Jan 22, 2026 | 797.00 | 819.00 | 797.00 | 825.00 | 825.00 | 3.77% | 8 |
| Jan 21, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | - |
| Jan 20, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | - | 1 |
| Jan 19, 2026 | 800.00 | 802.00 | 787.00 | 795.00 | 795.00 | -0.13% | 467 |
| Jan 16, 2026 | 798.00 | 808.00 | 798.00 | 796.00 | 796.00 | -2.81% | 202 |
| Jan 15, 2026 | 817.00 | 825.00 | 815.00 | 819.00 | 819.00 | -1.68% | 20 |
| Jan 14, 2026 | 859.00 | 859.00 | 859.00 | 833.00 | 833.00 | -0.95% | 2 |
| Jan 13, 2026 | 856.00 | 857.00 | 841.00 | 841.00 | 841.00 | 0.24% | 61 |
| Jan 12, 2026 | 860.00 | 860.00 | 836.00 | 839.00 | 839.00 | -2.21% | 29 |
| Jan 9, 2026 | 867.00 | 869.00 | 867.00 | 858.00 | 858.00 | 2.02% | 1,072 |
| Jan 8, 2026 | 835.00 | 835.00 | 835.00 | 841.00 | 841.00 | -0.71% | 1 |
| Jan 7, 2026 | 832.00 | 837.00 | 832.00 | 847.00 | 847.00 | 1.93% | 14 |
| Jan 6, 2026 | 831.00 | 832.00 | 831.00 | 831.00 | 831.00 | 0.48% | 8 |
| Jan 5, 2026 | 827.00 | 827.00 | 811.00 | 827.00 | 827.00 | 0.12% | 487 |
| Jan 2, 2026 | 825.00 | 846.00 | 825.00 | 826.00 | 826.00 | -3.28% | 58 |
| Dec 31, 2025 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | - | - |
| Dec 30, 2025 | 836.00 | 854.00 | 836.00 | 854.00 | 854.00 | 0.23% | 4 |
| Dec 29, 2025 | 842.00 | 856.00 | 842.00 | 852.00 | 852.00 | - | 14 |
| Dec 24, 2025 | 852.00 | 852.00 | 852.00 | 852.00 | 852.00 | - | - |
| Dec 23, 2025 | 863.00 | 863.00 | 838.00 | 852.00 | 852.00 | -1.05% | 223 |
| Dec 22, 2025 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | 2.38% | - |
| Dec 19, 2025 | 841.00 | 841.00 | 841.00 | 841.00 | 841.00 | - | - |
| Dec 18, 2025 | 831.00 | 831.00 | 831.00 | 841.00 | 841.00 | -0.59% | 3,000 |
| Dec 17, 2025 | 824.00 | 824.00 | 824.00 | 846.00 | 846.00 | 4.70% | 31 |
| Dec 15, 2025 | 814.00 | 818.00 | 798.00 | 808.00 | 808.00 | -0.74% | 534 |
| Dec 12, 2025 | 797.00 | 797.00 | 797.00 | 814.00 | 814.00 | 0.25% | 3 |
| Dec 11, 2025 | 814.00 | 814.00 | 805.00 | 812.00 | 812.00 | 2.40% | 3,076 |
| Dec 10, 2025 | 787.00 | 787.00 | 787.00 | 793.00 | 793.00 | 1.93% | 1 |
| Dec 9, 2025 | 781.00 | 781.00 | 781.00 | 778.00 | 778.00 | -0.38% | 10 |
| Dec 8, 2025 | 781.00 | 781.00 | 781.00 | 781.00 | 781.00 | 1.17% | - |
| Dec 5, 2025 | 754.00 | 754.00 | 754.00 | 772.00 | 772.00 | 2.12% | 5 |