FirstRand Bank ETN on BOOKNGQ - April 2029 (JSE:BKETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,200.00
-14.00 (-1.15%)
At close: Sep 23, 2026
JSE:BKETNQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,275.00 | 1,275.00 | 1,260.00 | 1,214.00 | 1,214.00 | -2.96% | 482 |
| Sep 21, 2026 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.24% | - |
| Sep 18, 2026 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1,248.00 | -0.56% | - |
| Sep 17, 2026 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.65% | - |
| Sep 16, 2026 | 1,262.00 | 1,262.00 | 1,262.00 | 1,276.00 | 1,276.00 | 0.31% | 100 |
| Sep 15, 2026 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | -3.05% | - |
| Sep 14, 2026 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1.63% | - |
| Sep 11, 2026 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.62% | - |
| Sep 10, 2026 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1.48% | - |
| Sep 9, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | -6.09% | - |
| Sep 8, 2026 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | 1,363.00 | -5.08% | - |
| Sep 7, 2026 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 1,436.00 | 0.21% | - |
| Sep 4, 2026 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | 1,433.00 | -1.85% | - |
| Sep 3, 2026 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | -1.08% | - |
| Sep 2, 2026 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | -0.81% | - |
| Sep 1, 2026 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | -0.33% | - |
| Aug 31, 2026 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | -2.03% | - |
| Aug 28, 2026 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | -0.20% | - |
| Aug 27, 2026 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | -2.18% | - |
| Aug 26, 2026 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | -1.20% | - |
| Aug 25, 2026 | 1,566.00 | 1,566.00 | 1,566.00 | 1,580.00 | 1,580.00 | -0.38% | 1 |
| Aug 24, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1.60% | - |
| Aug 21, 2026 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | -0.06% | - |
| Aug 20, 2026 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | -2.50% | - |
| Aug 19, 2026 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 2.89% | - |
| Aug 18, 2026 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.65% | - |
| Aug 17, 2026 | 1,544.00 | 1,544.00 | 1,544.00 | 1,547.00 | 1,547.00 | -2.15% | 10 |
| Aug 14, 2026 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.89% | - |
| Aug 13, 2026 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.97% | - |
| Aug 12, 2026 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | -2.14% | - |
| Aug 11, 2026 | 1,587.00 | 1,587.00 | 1,587.00 | 1,586.00 | 1,586.00 | -0.13% | 12 |
| Aug 7, 2026 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 3.18% | - |
| Aug 6, 2026 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.59% | - |
| Aug 5, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 7.29% | - |
| Aug 4, 2026 | 1,402.00 | 1,402.00 | 1,402.00 | 1,426.00 | 1,426.00 | 0.56% | 217 |
| Aug 3, 2026 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | 1,418.00 | -0.70% | - |
| Jul 31, 2026 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1,428.00 | 1.06% | - |
| Jul 30, 2026 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | -3.94% | - |
| Jul 29, 2026 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 1.66% | - |
| Jul 28, 2026 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 6.32% | - |
| Jul 27, 2026 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 4.29% | - |
| Jul 24, 2026 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 2.27% | - |
| Jul 23, 2026 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | -3.70% | - |
| Jul 22, 2026 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.08% | - |
| Jul 21, 2026 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.23% | - |
| Jul 20, 2026 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | -0.38% | - |
| Jul 17, 2026 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | -1.56% | - |
| Jul 16, 2026 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1,347.00 | 1.89% | - |
| Jul 15, 2026 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 2.16% | - |
| Jul 14, 2026 | 1,322.00 | 1,322.00 | 1,307.00 | 1,294.00 | 1,294.00 | -0.08% | 5 |