FirstRand Bank ETN on BROADC - March 2030 (JSE:BCETNC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,513.00
-18.00 (-1.18%)
At close: Sep 23, 2026
JSE:BCETNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,524.00 | 1,541.00 | 1,524.00 | 1,513.00 | 1,513.00 | -1.18% | 10,068 |
| Sep 22, 2026 | 1,520.00 | 1,525.00 | 1,520.00 | 1,531.00 | 1,531.00 | 1.59% | 5,000 |
| Sep 21, 2026 | 1,540.00 | 1,540.00 | 1,518.00 | 1,507.00 | 1,507.00 | -0.72% | 3,302 |
| Sep 18, 2026 | 1,474.00 | 1,545.00 | 1,474.00 | 1,518.00 | 1,518.00 | 3.20% | 6,010 |
| Sep 17, 2026 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1.80% | - |
| Sep 16, 2026 | 1,428.00 | 1,448.00 | 1,428.00 | 1,445.00 | 1,445.00 | 0.21% | 6,404 |
| Sep 15, 2026 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | -0.96% | - |
| Sep 14, 2026 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | -4.46% | - |
| Sep 11, 2026 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | -0.07% | - |
| Sep 10, 2026 | 1,509.00 | 1,509.00 | 1,500.00 | 1,525.00 | 1,525.00 | 1.06% | 42,100 |
| Sep 9, 2026 | 1,546.00 | 1,546.00 | 1,546.00 | 1,509.00 | 1,509.00 | -1.44% | 60 |
| Sep 8, 2026 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 1.59% | - |
| Sep 7, 2026 | 1,523.00 | 1,523.00 | 1,512.00 | 1,507.00 | 1,507.00 | 2.10% | 6 |
| Sep 4, 2026 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 3.36% | - |
| Sep 3, 2026 | 1,473.00 | 1,473.00 | 1,473.00 | 1,428.00 | 1,428.00 | -6.97% | 1,481 |
| Sep 2, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.13% | - |
| Sep 1, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,533.00 | 1,533.00 | -0.65% | 1 |
| Aug 31, 2026 | 1,582.00 | 1,582.00 | 1,582.00 | 1,543.00 | 1,543.00 | -0.90% | 35 |
| Aug 28, 2026 | 1,553.00 | 1,553.00 | 1,553.00 | 1,557.00 | 1,557.00 | 1.96% | 59 |
| Aug 27, 2026 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 4.59% | - |
| Aug 26, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.68% | - |
| Aug 25, 2026 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.72% | - |
| Aug 24, 2026 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | -1.37% | - |
| Aug 21, 2026 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | -0.07% | - |
| Aug 20, 2026 | 1,542.00 | 1,542.00 | 1,542.00 | 1,533.00 | 1,533.00 | 1.73% | 664 |
| Aug 19, 2026 | 1,535.00 | 1,535.00 | 1,535.00 | 1,507.00 | 1,507.00 | -5.64% | 19,650 |
| Aug 18, 2026 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | -4.43% | - |
| Aug 17, 2026 | 1,680.00 | 1,680.00 | 1,662.00 | 1,671.00 | 1,671.00 | -0.12% | 11 |
| Aug 14, 2026 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | -6.06% | - |
| Aug 13, 2026 | 1,753.00 | 1,753.00 | 1,753.00 | 1,781.00 | 1,781.00 | 0.62% | 27 |
| Aug 12, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.34% | - |
| Aug 11, 2026 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | -0.67% | - |
| Aug 7, 2026 | 1,774.00 | 1,774.00 | 1,774.00 | 1,788.00 | 1,788.00 | -0.56% | 295 |
| Aug 6, 2026 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.67% | - |
| Aug 5, 2026 | 1,795.00 | 1,795.00 | 1,790.00 | 1,786.00 | 1,786.00 | 1.94% | 4,000 |
| Aug 4, 2026 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 6.25% | - |
| Aug 3, 2026 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | -1.26% | - |
| Jul 31, 2026 | 1,693.00 | 1,693.00 | 1,693.00 | 1,670.00 | 1,670.00 | 0.91% | 179 |
| Jul 30, 2026 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.91% | - |
| Jul 29, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | -0.55% | - |
| Jul 28, 2026 | 1,638.00 | 1,638.00 | 1,638.00 | 1,649.00 | 1,649.00 | -0.18% | 28,009 |
| Jul 27, 2026 | 1,704.00 | 1,704.00 | 1,704.00 | 1,652.00 | 1,652.00 | -1.08% | 100 |
| Jul 24, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.28% | - |
| Jul 23, 2026 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 3.14% | - |
| Jul 22, 2026 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.67% | - |
| Jul 21, 2026 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 1.23% | - |
| Jul 20, 2026 | 1,591.00 | 1,591.00 | 1,591.00 | 1,626.00 | 1,626.00 | 2.14% | 22 |
| Jul 17, 2026 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | -2.63% | - |
| Jul 16, 2026 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | -1.62% | - |
| Jul 15, 2026 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | -0.78% | - |