FirstRand Bank ETN on BOOKNGC - April 2029 (JSE:BKETNC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,106.00
+51.00 (4.83%)
Last updated: Apr 14, 2026, 4:20 PM SAST
JSE:BKETNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 1,106.00 | 2.69% | - |
| Apr 14, 2026 | 1,090.00 | 1,090.00 | 1,090.00 | 1,077.00 | 1,077.00 | 2.09% | 311 |
| Apr 13, 2026 | 1,055.00 | 1,055.00 | 1,028.00 | 1,055.00 | 1,055.00 | 0.96% | 2 |
| Apr 10, 2026 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | -0.95% | - |
| Apr 9, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | -3.74% | - |
| Apr 8, 2026 | 1,098.00 | 1,098.00 | 1,093.00 | 1,096.00 | 1,096.00 | 2.53% | 5,011 |
| Apr 7, 2026 | 1,080.00 | 1,080.00 | 1,080.00 | 1,069.00 | 1,069.00 | 3.69% | 34 |
| Apr 2, 2026 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.39% | - |
| Apr 1, 2026 | 1,053.00 | 1,053.00 | 1,053.00 | 1,035.00 | 1,035.00 | 0.98% | 4 |
| Mar 31, 2026 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.77% | - |
| Mar 30, 2026 | 1,042.00 | 1,042.00 | 1,042.00 | 1,033.00 | 1,033.00 | 0.49% | 8 |
| Mar 27, 2026 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | -2.56% | - |
| Mar 26, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.94% | - |
| Mar 25, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.11% | - |
| Mar 24, 2026 | 1,067.00 | 1,067.00 | 1,067.00 | 1,077.00 | 1,077.00 | -0.37% | 71 |
| Mar 23, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 0.93% | - |
| Mar 20, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | -0.19% | - |
| Mar 19, 2026 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | -1.74% | - |
| Mar 18, 2026 | 1,083.00 | 1,083.00 | 1,083.00 | 1,092.00 | 1,092.00 | 1.02% | 13 |
| Mar 17, 2026 | 1,072.00 | 1,072.00 | 1,072.00 | 1,081.00 | 1,081.00 | 2.46% | 30 |
| Mar 16, 2026 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.28% | - |
| Mar 13, 2026 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | -0.28% | - |
| Mar 12, 2026 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1,061.00 | 1.73% | - |
| Mar 11, 2026 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.19% | - |
| Mar 10, 2026 | 1,063.00 | 1,063.00 | 1,053.00 | 1,045.00 | 1,045.00 | -2.79% | 38 |
| Mar 9, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.83% | - |
| Mar 6, 2026 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.97% | - |
| Mar 5, 2026 | 1,013.00 | 1,013.00 | 1,013.00 | 1,117.00 | 1,117.00 | 10.38% | 1 |
| Mar 4, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.20% | - |
| Mar 3, 2026 | 995.00 | 1,003.00 | 993.00 | 1,010.00 | 1,010.00 | 4.66% | 2,894 |
| Mar 2, 2026 | 993.00 | 993.00 | 985.00 | 965.00 | 965.00 | -1.43% | 2 |
| Feb 27, 2026 | 995.00 | 995.00 | 995.00 | 979.00 | 979.00 | -0.91% | 2 |
| Feb 26, 2026 | 976.00 | 978.00 | 976.00 | 988.00 | 988.00 | 3.89% | 33 |
| Feb 25, 2026 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 1.39% | - |
| Feb 24, 2026 | 924.00 | 925.00 | 924.00 | 938.00 | 938.00 | 4.57% | 1,256 |
| Feb 23, 2026 | 936.00 | 956.00 | 932.00 | 897.00 | 897.00 | -5.68% | 18,000 |
| Feb 20, 2026 | 951.00 | 951.00 | 951.00 | 951.00 | 951.00 | 0.85% | - |
| Feb 19, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 943.00 | 943.00 | -4.65% | 2,914 |
| Feb 18, 2026 | 989.00 | 989.00 | 989.00 | 989.00 | 989.00 | 1.23% | - |
| Feb 17, 2026 | 959.00 | 982.00 | 959.00 | 977.00 | 977.00 | 0.10% | 539 |
| Feb 16, 2026 | 976.00 | 976.00 | 976.00 | 976.00 | 976.00 | 0.10% | - |
| Feb 13, 2026 | 975.00 | 975.00 | 975.00 | 975.00 | 975.00 | -2.30% | - |
| Feb 12, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | 0.20% | - |
| Feb 11, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 996.00 | 996.00 | -0.80% | 24 |
| Feb 10, 2026 | 976.00 | 997.00 | 976.00 | 1,004.00 | 1,004.00 | -1.38% | 518 |
| Feb 9, 2026 | 1,031.00 | 1,052.00 | 1,031.00 | 1,018.00 | 1,018.00 | -2.68% | 202 |
| Feb 6, 2026 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1,046.00 | -3.42% | - |
| Feb 5, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,083.00 | 1,083.00 | 2.46% | 7,000 |
| Feb 4, 2026 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | 1,057.00 | -9.74% | - |
| Feb 3, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,171.00 | 1,171.00 | -2.17% | 1,500 |