Skip to main content
logo
FirstRand Bank Limited (JSE:BHETNQ)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,402.00
+2.00 (0.08%)
Last updated: Feb 19, 2026, 3:20 PM SAST

FirstRand Bank Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 20262,375.002,375.002,375.002,375.00--1.04%-
Feb 18, 20262,400.002,400.002,400.002,400.002,400.00-0.62%-
Feb 17, 20262,374.002,407.002,374.002,415.002,415.000.88%6,826
Feb 16, 20262,380.002,405.002,380.002,394.002,394.000.34%1,148
Feb 13, 20262,370.002,406.002,370.002,386.002,386.00-1.45%43,714
Feb 12, 20262,378.002,378.002,378.002,421.002,421.001.13%100
Feb 11, 20262,373.002,373.002,373.002,394.002,394.00-0.13%100
Feb 10, 20262,373.002,399.002,363.002,397.002,397.00-0.25%12,837
Feb 9, 20262,413.002,415.002,412.002,403.002,403.00-0.83%18,252
Feb 6, 20262,390.002,404.002,390.002,423.002,423.001.47%8,381
Feb 5, 20262,400.002,400.002,400.002,388.002,388.00-0.13%8,235
Feb 4, 20262,348.002,376.002,348.002,391.002,391.002.35%4,072
Feb 3, 20262,355.002,355.002,306.002,336.002,336.000.60%13,555
Feb 2, 20262,277.002,277.002,277.002,322.002,322.001.62%5,165
Jan 30, 20262,261.002,261.002,261.002,285.002,285.000.53%209
Jan 29, 20262,290.002,290.002,256.002,273.002,273.000.18%4,833
Jan 28, 20262,251.002,254.002,251.002,269.002,269.00-1.52%510
Jan 27, 20262,333.002,333.002,295.002,304.002,304.00-347
Jan 26, 20262,285.002,302.002,266.002,304.002,304.00-0.17%114,579
Jan 23, 20262,302.002,302.002,302.002,308.002,308.00-0.17%2,845
Jan 22, 20262,344.002,344.002,301.002,312.002,312.00-0.77%20,737
Jan 21, 20262,311.002,349.002,310.002,330.002,330.00-0.51%10,009
Jan 20, 20262,360.002,360.002,329.002,342.002,342.000.17%2,137
Jan 19, 20262,364.002,364.002,321.002,338.002,338.00-0.68%5,350
Jan 16, 20262,369.002,369.002,369.002,354.002,354.00-0.72%1,871
Jan 15, 20262,345.002,345.002,345.002,371.002,371.00-0.04%4
Jan 14, 20262,353.002,353.002,353.002,372.002,372.000.08%6,839
Jan 13, 20262,395.002,395.002,370.002,370.002,370.00-0.38%1,456
Jan 12, 20262,400.002,400.002,367.002,379.002,379.00-0.34%13,672
Jan 9, 20262,410.002,410.002,378.002,387.002,387.00-0.17%403
Jan 8, 20262,356.002,356.002,355.002,391.002,391.000.29%12
Jan 7, 20262,408.002,408.002,374.002,384.002,384.000.21%30,559
Jan 6, 20262,398.002,400.002,366.002,379.002,379.00-0.63%820
Jan 5, 20262,391.002,391.002,388.002,394.002,394.000.72%1,865
Jan 2, 20262,426.002,426.002,387.002,377.002,377.00-2.98%4,378
Dec 31, 20252,450.002,450.002,450.002,450.002,450.003.46%9,683
Dec 30, 20252,419.002,419.002,382.002,368.002,368.00-0.75%47,758
Dec 29, 20252,398.002,402.002,374.002,386.002,386.000.76%916
Dec 24, 20252,368.002,368.002,368.002,368.002,368.00-1.00%-
Dec 23, 20252,375.002,450.002,375.002,392.002,392.000.42%20,732
Dec 22, 20252,387.002,390.002,387.002,382.002,382.00-0.79%34
Dec 19, 20252,394.002,394.002,392.002,401.002,401.00-0.21%13,110
Dec 18, 20252,406.002,406.002,406.002,406.002,406.000.21%-
Dec 17, 20252,407.002,407.002,406.002,401.002,401.00-0.29%3,894
Dec 15, 20252,414.002,414.002,382.002,408.002,408.001.18%494
Dec 12, 20252,360.002,400.002,360.002,380.002,380.001.02%1,550
Dec 11, 20252,336.002,336.002,336.002,356.002,356.000.21%4,000
Dec 10, 20252,360.002,360.002,360.002,351.002,351.00-1.34%1,500
Dec 9, 20252,365.002,394.002,365.002,383.002,383.00-0.13%23,652
Dec 8, 20252,430.002,430.002,416.002,386.002,386.00-1.00%391