FirstRand Bank Limited (JSE:BBETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 902.00
-6.00 (-0.66%)
Last updated: Mar 9, 2026, 9:50 AM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 915.00 | 915.00 | 915.00 | 921.00 | 921.00 | 0.66% | 14 |
| Mar 10, 2026 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 1.44% | - |
| Mar 9, 2026 | 914.00 | 916.00 | 913.00 | 902.00 | 902.00 | -0.66% | 253 |
| Mar 6, 2026 | 938.00 | 938.00 | 923.00 | 908.00 | 908.00 | -5.02% | 4 |
| Mar 5, 2026 | 947.00 | 947.00 | 947.00 | 956.00 | 956.00 | 2.91% | 9 |
| Mar 4, 2026 | 914.00 | 923.00 | 914.00 | 929.00 | 929.00 | 2.65% | 12 |
| Mar 3, 2026 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | 0.22% | - |
| Mar 2, 2026 | 910.00 | 910.00 | 910.00 | 903.00 | 903.00 | -3.53% | 6 |
| Feb 27, 2026 | 948.00 | 948.00 | 948.00 | 936.00 | 936.00 | -0.11% | 4 |
| Feb 26, 2026 | 921.00 | 921.00 | 913.00 | 937.00 | 937.00 | 5.52% | 350 |
| Feb 25, 2026 | 855.00 | 875.00 | 855.00 | 888.00 | 888.00 | 1.25% | 55 |
| Feb 24, 2026 | 835.00 | 859.00 | 835.00 | 877.00 | 877.00 | 2.81% | 11 |
| Feb 23, 2026 | 888.00 | 888.00 | 862.00 | 853.00 | 853.00 | -1.61% | 603 |
| Feb 20, 2026 | 868.00 | 868.00 | 868.00 | 867.00 | 867.00 | 1.17% | 6 |
| Feb 19, 2026 | 857.00 | 857.00 | 857.00 | 857.00 | 857.00 | -0.46% | - |
| Feb 18, 2026 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | -1.49% | - |
| Feb 17, 2026 | 844.00 | 844.00 | 844.00 | 874.00 | 874.00 | 3.31% | 1 |
| Feb 16, 2026 | 853.00 | 853.00 | 853.00 | 846.00 | 846.00 | 0.12% | 15 |
| Feb 13, 2026 | 824.00 | 824.00 | 824.00 | 845.00 | 845.00 | 1.44% | 3 |
| Feb 12, 2026 | 817.00 | 830.00 | 817.00 | 833.00 | 833.00 | 0.12% | 11 |
| Feb 11, 2026 | 840.00 | 841.00 | 840.00 | 832.00 | 832.00 | -0.60% | 227 |
| Feb 10, 2026 | 850.00 | 850.00 | 850.00 | 837.00 | 837.00 | - | 11 |
| Feb 9, 2026 | 855.00 | 855.00 | 832.00 | 837.00 | 837.00 | -0.12% | 49 |
| Feb 6, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | -1.06% | - |
| Feb 5, 2026 | 853.00 | 853.00 | 853.00 | 847.00 | 847.00 | 1.32% | 5 |
| Feb 4, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | -6.59% | - |
| Feb 3, 2026 | 913.00 | 913.00 | 913.00 | 895.00 | 895.00 | -0.56% | 10 |
| Feb 2, 2026 | 899.00 | 901.00 | 899.00 | 900.00 | 900.00 | 0.22% | 70 |
| Jan 30, 2026 | 894.00 | 900.00 | 894.00 | 898.00 | 898.00 | -1.10% | 38 |
| Jan 29, 2026 | 908.00 | 908.00 | 908.00 | 908.00 | 908.00 | -1.73% | - |
| Jan 28, 2026 | 903.00 | 906.00 | 903.00 | 924.00 | 924.00 | 1.43% | 6 |
| Jan 27, 2026 | 911.00 | 911.00 | 911.00 | 911.00 | 911.00 | -0.76% | - |
| Jan 26, 2026 | 924.00 | 924.00 | 899.00 | 918.00 | 918.00 | -0.43% | 26 |
| Jan 23, 2026 | 937.00 | 937.00 | 917.00 | 922.00 | 922.00 | -2.12% | 30 |
| Jan 22, 2026 | 933.00 | 933.00 | 933.00 | 942.00 | 942.00 | 3.97% | 3 |
| Jan 21, 2026 | 891.00 | 891.00 | 891.00 | 906.00 | 906.00 | 1.00% | 5 |
| Jan 20, 2026 | 897.00 | 897.00 | 897.00 | 897.00 | 897.00 | -0.11% | - |
| Jan 19, 2026 | 878.00 | 905.00 | 878.00 | 898.00 | 898.00 | -0.22% | 80 |
| Jan 16, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -2.70% | - |
| Jan 15, 2026 | 902.00 | 934.00 | 902.00 | 925.00 | 925.00 | -1.80% | 100 |
| Jan 14, 2026 | 971.00 | 972.00 | 971.00 | 942.00 | 942.00 | -2.08% | 37 |
| Jan 13, 2026 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 1.48% | 8 |
| Jan 12, 2026 | 970.00 | 970.00 | 944.00 | 948.00 | 948.00 | -1.46% | 84 |
| Jan 9, 2026 | 962.00 | 962.00 | 962.00 | 962.00 | 962.00 | 2.01% | - |
| Jan 8, 2026 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | -1.15% | - |
| Jan 7, 2026 | 954.00 | 954.00 | 954.00 | 954.00 | 954.00 | 0.74% | - |
| Jan 6, 2026 | 944.00 | 944.00 | 944.00 | 947.00 | 947.00 | 1.61% | 3 |
| Jan 5, 2026 | 929.00 | 929.00 | 910.00 | 932.00 | 932.00 | 0.98% | 42 |
| Jan 2, 2026 | 923.00 | 923.00 | 923.00 | 923.00 | 923.00 | -2.84% | - |
| Dec 31, 2025 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | - | - |