FirstRand Bank Limited (JSE:BCETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,681.00
+42.00 (2.56%)
Last updated: Mar 10, 2026, 3:02 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.78% | - |
| Mar 10, 2026 | 1,691.00 | 1,691.00 | 1,682.00 | 1,681.00 | 1,681.00 | 2.56% | 944 |
| Mar 9, 2026 | 1,565.00 | 1,565.00 | 1,563.00 | 1,639.00 | 1,639.00 | 2.18% | 2,506 |
| Mar 6, 2026 | 1,577.00 | 1,585.00 | 1,577.00 | 1,604.00 | 1,604.00 | 1.13% | 3,073 |
| Mar 5, 2026 | 1,626.00 | 1,626.00 | 1,626.00 | 1,586.00 | 1,586.00 | 4.34% | 2,034 |
| Mar 4, 2026 | 1,539.00 | 1,539.00 | 1,539.00 | 1,520.00 | 1,520.00 | 0.93% | 660 |
| Mar 3, 2026 | 1,486.00 | 1,486.00 | 1,482.00 | 1,506.00 | 1,506.00 | -1.25% | 10,062 |
| Mar 2, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | -0.07% | - |
| Feb 27, 2026 | 1,494.00 | 1,495.00 | 1,487.00 | 1,526.00 | 1,526.00 | -0.39% | 55,000 |
| Feb 26, 2026 | 1,583.00 | 1,583.00 | 1,583.00 | 1,532.00 | 1,532.00 | -4.61% | 10 |
| Feb 25, 2026 | 1,569.00 | 1,598.00 | 1,569.00 | 1,606.00 | 1,606.00 | 3.01% | 5,003 |
| Feb 24, 2026 | 1,549.00 | 1,549.00 | 1,549.00 | 1,559.00 | 1,559.00 | -3.65% | 10,000 |
| Feb 23, 2026 | 1,574.00 | 1,574.00 | 1,574.00 | 1,618.00 | 1,618.00 | -0.80% | 10,000 |
| Feb 20, 2026 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1.30% | - |
| Feb 19, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1.19% | - |
| Feb 18, 2026 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 3.24% | - |
| Feb 17, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,541.00 | 1,541.00 | -2.03% | 10,005 |
| Feb 16, 2026 | 1,557.00 | 1,557.00 | 1,557.00 | 1,573.00 | 1,573.00 | -1.87% | 814 |
| Feb 13, 2026 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | -2.20% | - |
| Feb 12, 2026 | 1,644.00 | 1,644.00 | 1,644.00 | 1,639.00 | 1,639.00 | -1.32% | 1,870 |
| Feb 11, 2026 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.42% | - |
| Feb 10, 2026 | 1,674.00 | 1,685.00 | 1,644.00 | 1,654.00 | 1,654.00 | 0.24% | 11,935 |
| Feb 9, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,650.00 | 1,650.00 | 4.96% | 11 |
| Feb 6, 2026 | 1,586.00 | 1,588.00 | 1,586.00 | 1,572.00 | 1,572.00 | 1.03% | 20,000 |
| Feb 5, 2026 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1.83% | - |
| Feb 4, 2026 | 1,546.00 | 1,546.00 | 1,546.00 | 1,528.00 | 1,528.00 | -3.60% | 200 |
| Feb 3, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | -0.19% | - |
| Feb 2, 2026 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | -2.16% | - |
| Jan 30, 2026 | 1,556.00 | 1,576.00 | 1,556.00 | 1,623.00 | 1,623.00 | 0.62% | 388 |
| Jan 29, 2026 | 1,618.00 | 1,618.00 | 1,618.00 | 1,613.00 | 1,613.00 | 0.56% | 5,600 |
| Jan 28, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,604.00 | 1,604.00 | 1.52% | 301 |
| Jan 27, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.32% | - |
| Jan 26, 2026 | 1,556.00 | 1,556.00 | 1,518.00 | 1,575.00 | 1,575.00 | 3.41% | 1,758 |
| Jan 23, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,523.00 | 1,523.00 | -4.57% | 10,000 |
| Jan 22, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.00 | 1,596.00 | 0.13% | 1 |
| Jan 21, 2026 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | -3.10% | - |
| Jan 20, 2026 | 1,637.00 | 1,637.00 | 1,637.00 | 1,645.00 | 1,645.00 | -1.08% | 291 |
| Jan 19, 2026 | 1,675.00 | 1,675.00 | 1,653.00 | 1,663.00 | 1,663.00 | -1.60% | 6 |
| Jan 16, 2026 | 1,681.00 | 1,705.00 | 1,681.00 | 1,690.00 | 1,690.00 | 1.32% | 30,000 |
| Jan 15, 2026 | 1,635.00 | 1,665.00 | 1,635.00 | 1,668.00 | 1,668.00 | 0.42% | 781 |
| Jan 14, 2026 | 1,731.00 | 1,731.00 | 1,693.00 | 1,661.00 | 1,661.00 | -3.09% | 2,936 |
| Jan 13, 2026 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1.54% | 11,500 |
| Jan 12, 2026 | 1,651.00 | 1,704.00 | 1,650.00 | 1,688.00 | 1,688.00 | 3.81% | 50,000 |
| Jan 9, 2026 | 1,631.00 | 1,631.00 | 1,596.00 | 1,626.00 | 1,626.00 | 0.74% | 17 |
| Jan 8, 2026 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | -2.00% | - |
| Jan 7, 2026 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | -0.30% | - |
| Jan 6, 2026 | 1,668.00 | 1,668.00 | 1,668.00 | 1,652.00 | 1,652.00 | 1.41% | 1 |
| Jan 5, 2026 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | -6.11% | - |
| Jan 2, 2026 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 2.36% | - |
| Dec 30, 2025 | 1,667.00 | 1,695.00 | 1,667.00 | 1,695.00 | 1,695.00 | 1.07% | 1,607 |