FirstRand Bank Limited (JSE:BRETNC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 890.00
-13.00 (-1.44%)
At close: Mar 11, 2026
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 891.00 | 913.00 | 891.00 | 890.00 | 890.00 | -1.44% | 431 |
| Mar 10, 2026 | 909.00 | 909.00 | 909.00 | 903.00 | 903.00 | 2.73% | 640 |
| Mar 9, 2026 | 895.00 | 895.00 | 895.00 | 879.00 | 879.00 | -5.48% | 30 |
| Mar 6, 2026 | 986.00 | 986.00 | 964.00 | 930.00 | 930.00 | -5.87% | 59 |
| Mar 5, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 988.00 | 0.71% | - |
| Mar 4, 2026 | 994.00 | 994.00 | 991.00 | 981.00 | 981.00 | - | 546 |
| Mar 3, 2026 | 992.00 | 992.00 | 992.00 | 981.00 | 981.00 | 1.24% | 106 |
| Mar 2, 2026 | 974.00 | 974.00 | 974.00 | 969.00 | 969.00 | 1.47% | 17 |
| Feb 27, 2026 | 996.00 | 996.00 | 995.00 | 955.00 | 955.00 | -4.79% | 1,240 |
| Feb 26, 2026 | 1,002.00 | 1,002.00 | 1,002.00 | 1,003.00 | 1,003.00 | 2.98% | 51 |
| Feb 25, 2026 | 999.00 | 999.00 | 992.00 | 974.00 | 974.00 | -0.31% | 167 |
| Feb 24, 2026 | 990.00 | 990.00 | 990.00 | 977.00 | 977.00 | -1.21% | 566 |
| Feb 23, 2026 | 1,003.00 | 1,015.00 | 1,000.00 | 989.00 | 989.00 | -0.50% | 12,485 |
| Feb 20, 2026 | 1,003.00 | 1,003.00 | 1,003.00 | 994.00 | 994.00 | -0.30% | 2 |
| Feb 19, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 997.00 | 997.00 | -1.19% | 14 |
| Feb 18, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 2.13% | - |
| Feb 17, 2026 | 993.00 | 995.00 | 993.00 | 988.00 | 988.00 | 0.61% | 44 |
| Feb 16, 2026 | 990.00 | 990.00 | 990.00 | 982.00 | 982.00 | 1.76% | 1 |
| Feb 13, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | -1.33% | - |
| Feb 12, 2026 | 998.00 | 998.00 | 996.00 | 978.00 | 978.00 | -1.61% | 2 |
| Feb 11, 2026 | 994.00 | 994.00 | 994.00 | 994.00 | 994.00 | -0.90% | - |
| Feb 10, 2026 | 994.00 | 1,002.00 | 989.00 | 1,003.00 | 1,003.00 | 4.70% | 750 |
| Feb 9, 2026 | 977.00 | 977.00 | 959.00 | 958.00 | 958.00 | -2.34% | 796 |
| Feb 6, 2026 | 981.00 | 981.00 | 981.00 | 981.00 | 981.00 | -0.71% | - |
| Feb 5, 2026 | 979.00 | 979.00 | 979.00 | 988.00 | 988.00 | 3.02% | 300 |
| Feb 4, 2026 | 986.00 | 986.00 | 986.00 | 959.00 | 959.00 | -5.89% | 530 |
| Feb 3, 2026 | 1,031.00 | 1,031.00 | 1,031.00 | 1,019.00 | 1,019.00 | -0.49% | 33 |
| Feb 2, 2026 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | -0.19% | - |
| Jan 30, 2026 | 1,031.00 | 1,031.00 | 1,012.00 | 1,026.00 | 1,026.00 | 1.38% | 126 |
| Jan 29, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1.10% | - |
| Jan 28, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | -1.57% | - |
| Jan 27, 2026 | 1,016.00 | 1,042.00 | 1,016.00 | 1,017.00 | 1,017.00 | -1.64% | 1,034 |
| Jan 26, 2026 | 1,021.00 | 1,044.00 | 1,021.00 | 1,034.00 | 1,034.00 | -0.77% | 20,097 |
| Jan 23, 2026 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | 1,042.00 | -1.14% | - |
| Jan 22, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,054.00 | 1,054.00 | 0.48% | 1 |
| Jan 21, 2026 | 1,052.00 | 1,052.00 | 1,052.00 | 1,049.00 | 1,049.00 | -1.96% | 50 |
| Jan 20, 2026 | 1,084.00 | 1,084.00 | 1,084.00 | 1,070.00 | 1,070.00 | -0.28% | 1,004 |
| Jan 19, 2026 | 1,078.00 | 1,081.00 | 1,078.00 | 1,073.00 | 1,073.00 | -2.81% | 7 |
| Jan 16, 2026 | 1,094.00 | 1,094.00 | 1,094.00 | 1,104.00 | 1,104.00 | 3.37% | 300 |
| Jan 15, 2026 | 1,029.00 | 1,057.00 | 1,029.00 | 1,068.00 | 1,068.00 | 5.53% | 11 |
| Jan 14, 2026 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | -0.69% | - |
| Jan 13, 2026 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | - | - |
| Jan 12, 2026 | 1,021.00 | 1,021.00 | 1,020.00 | 1,019.00 | 1,019.00 | -0.88% | 310 |
| Jan 9, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,028.00 | 1,028.00 | 0.98% | 3,500 |
| Jan 8, 2026 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | -1.17% | - |
| Jan 7, 2026 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.06% | - |
| Jan 6, 2026 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.19% | - |
| Jan 5, 2026 | 1,036.00 | 1,036.00 | 1,036.00 | 1,043.00 | 1,043.00 | 2.86% | 1 |
| Jan 2, 2026 | 1,002.00 | 1,026.00 | 1,002.00 | 1,014.00 | 1,014.00 | -2.22% | 21 |
| Dec 30, 2025 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | 1,037.00 | - | - |