FirstRand Bank Limited (JSE:BRETNC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,016.00
+28.00 (2.83%)
Last updated: Feb 19, 2026, 3:20 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | - | 0.69% | - |
| 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 | - | - |
| Dec 29, 2025 | 1,050.00 | 1,050.00 | 1,050.00 | 1,037.00 | 1,037.00 | -0.29% | 14 |
| Dec 23, 2025 | 1,051.00 | 1,051.00 | 1,051.00 | 1,040.00 | 1,040.00 | 0.68% | 13 |
| Dec 22, 2025 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1.47% | - |
| Dec 19, 2025 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | -1.17% | - |
| Dec 18, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.39% | - |
| Dec 17, 2025 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | -1.80% | - |
| Dec 15, 2025 | 1,065.00 | 1,065.00 | 1,062.00 | 1,053.00 | 1,053.00 | -1.03% | 121 |
| Dec 12, 2025 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 1.04% | - |
| Dec 11, 2025 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.86% | - |
| Dec 10, 2025 | 1,056.00 | 1,056.00 | 1,056.00 | 1,044.00 | 1,044.00 | 0.38% | 3 |
| Dec 9, 2025 | 1,046.00 | 1,046.00 | 1,027.00 | 1,040.00 | 1,040.00 | -0.38% | 117 |
| Dec 8, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,044.00 | 1,044.00 | 0.58% | 105 |
| Dec 5, 2025 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | 1,038.00 | -1.42% | - |
| Dec 4, 2025 | 1,061.00 | 1,061.00 | 1,061.00 | 1,053.00 | 1,053.00 | 2.63% | 100 |