FirstRand Bank Limited (JSE:BKETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,238.00
-10.00 (-0.80%)
Last updated: Mar 9, 2026, 9:00 AM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.65% | - |
| Mar 9, 2026 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | -0.80% | - |
| Mar 6, 2026 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | -2.95% | - |
| Mar 5, 2026 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 1,286.00 | 9.17% | - |
| Mar 4, 2026 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1,178.00 | 1.29% | - |
| Mar 3, 2026 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1.66% | - |
| Mar 2, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | -2.22% | - |
| Feb 27, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.35% | - |
| Feb 26, 2026 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 1,186.00 | 3.67% | - |
| Feb 25, 2026 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 2.14% | - |
| Feb 24, 2026 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 4.38% | - |
| Feb 23, 2026 | 1,149.00 | 1,149.00 | 1,149.00 | 1,073.00 | 1,073.00 | -4.96% | 4 |
| Feb 20, 2026 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1,129.00 | 1.62% | - |
| Feb 19, 2026 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | -5.45% | - |
| Feb 18, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 1.38% | - |
| Feb 17, 2026 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | 1,159.00 | -0.52% | - |
| Feb 16, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 0.09% | - |
| Feb 13, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | -3.32% | - |
| Feb 12, 2026 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 0.84% | - |
| Feb 11, 2026 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.58% | - |
| Feb 10, 2026 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | -1.48% | - |
| Feb 9, 2026 | 1,228.00 | 1,228.00 | 1,228.00 | 1,219.00 | 1,219.00 | -2.01% | 1 |
| Feb 6, 2026 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | -2.89% | - |
| Feb 5, 2026 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1,281.00 | 1.34% | - |
| Feb 4, 2026 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | -9.65% | - |
| Feb 3, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | -1.82% | - |
| Feb 2, 2026 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.99% | - |
| Jan 30, 2026 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | -0.49% | - |
| Jan 29, 2026 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | -2.34% | - |
| Jan 28, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,452.00 | 1,452.00 | 0.83% | 2 |
| Jan 27, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 0.56% | - |
| Jan 26, 2026 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 0.42% | - |
| Jan 23, 2026 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | 1,426.00 | -2.26% | - |
| Jan 22, 2026 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 2.53% | - |
| Jan 21, 2026 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1,423.00 | 1.21% | - |
| Jan 20, 2026 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | 1,406.00 | -0.64% | - |
| Jan 19, 2026 | 1,426.00 | 1,426.00 | 1,426.00 | 1,415.00 | 1,415.00 | -1.74% | 20 |
| Jan 16, 2026 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | -0.41% | - |
| Jan 15, 2026 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | 1,446.00 | -1.57% | - |
| Jan 14, 2026 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | -2.84% | - |
| Jan 13, 2026 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | - | - |
| Jan 12, 2026 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.79% | - |
| Jan 9, 2026 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.73% | - |
| Jan 8, 2026 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | -0.13% | - |
| Jan 7, 2026 | 1,480.00 | 1,480.00 | 1,480.00 | 1,515.00 | 1,515.00 | 1.68% | 280 |
| Jan 6, 2026 | 1,512.00 | 1,512.00 | 1,512.00 | 1,490.00 | 1,490.00 | -1.46% | 1 |
| Jan 5, 2026 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 2.51% | - |
| Jan 2, 2026 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | -2.96% | - |
| Dec 30, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | - | - |
| Dec 29, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.07% | - |