FirstRand Bank ETN on BLACKQ - March 2030 (JSE:BRETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,153.00
+26.00 (2.31%)
Last updated: Sep 21, 2026, 3:27 PM SAST
JSE:BRETNQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | - | - |
| Sep 21, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,153.00 | 1,153.00 | 2.31% | 84 |
| Sep 18, 2026 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | 1,127.00 | -0.09% | - |
| Sep 17, 2026 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | -0.88% | - |
| Sep 16, 2026 | 1,129.00 | 1,148.00 | 1,129.00 | 1,138.00 | 1,138.00 | 0.62% | 25 |
| Sep 15, 2026 | 1,123.00 | 1,123.00 | 1,123.00 | 1,131.00 | 1,131.00 | -1.48% | 66 |
| Sep 14, 2026 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | 1,148.00 | -1.96% | - |
| Sep 11, 2026 | 1,136.00 | 1,136.00 | 1,136.00 | 1,171.00 | 1,171.00 | 1.65% | 200 |
| Sep 10, 2026 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | -0.95% | - |
| Sep 9, 2026 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | 1,163.00 | -2.10% | - |
| Sep 8, 2026 | 1,178.00 | 1,178.00 | 1,178.00 | 1,188.00 | 1,188.00 | -1.57% | 3 |
| Sep 7, 2026 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 1,207.00 | 0.67% | - |
| Sep 4, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | -0.17% | - |
| Sep 3, 2026 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | 1,201.00 | -1.48% | - |
| Sep 2, 2026 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | -0.33% | - |
| Sep 1, 2026 | 1,244.00 | 1,244.00 | 1,244.00 | 1,223.00 | 1,223.00 | -1.53% | 80 |
| Aug 31, 2026 | 1,233.00 | 1,248.00 | 1,233.00 | 1,242.00 | 1,242.00 | -1.90% | 92 |
| Aug 28, 2026 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,266.00 | -0.08% | - |
| Aug 27, 2026 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 1,267.00 | 0.48% | - |
| Aug 26, 2026 | 1,254.00 | 1,270.00 | 1,249.00 | 1,261.00 | 1,261.00 | 0.32% | 107 |
| Aug 25, 2026 | 1,228.00 | 1,260.00 | 1,228.00 | 1,257.00 | 1,257.00 | -0.08% | 107 |
| Aug 24, 2026 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1,258.00 | 1.37% | - |
| Aug 21, 2026 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 0.16% | - |
| Aug 20, 2026 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | 1,239.00 | -1.74% | - |
| Aug 19, 2026 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1,261.00 | 1.29% | - |
| Aug 18, 2026 | 1,233.00 | 1,233.00 | 1,233.00 | 1,245.00 | 1,245.00 | 0.08% | 23 |
| Aug 17, 2026 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | -1.43% | - |
| Aug 14, 2026 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | - | - |
| Aug 13, 2026 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1,262.00 | 1.94% | - |
| Aug 12, 2026 | 1,246.00 | 1,246.00 | 1,246.00 | 1,238.00 | 1,238.00 | 0.24% | 3 |
| Aug 11, 2026 | 1,246.00 | 1,246.00 | 1,246.00 | 1,235.00 | 1,235.00 | 1.31% | 159 |
| Aug 7, 2026 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1.16% | - |
| Aug 6, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | -0.50% | - |
| Aug 5, 2026 | 1,230.00 | 1,230.00 | 1,230.00 | 1,211.00 | 1,211.00 | -0.33% | 1 |
| Aug 4, 2026 | 1,221.00 | 1,221.00 | 1,221.00 | 1,215.00 | 1,215.00 | 1.50% | 95 |
| Aug 3, 2026 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 1,197.00 | 2.48% | - |
| Jul 31, 2026 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 0.34% | - |
| Jul 30, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | -0.77% | - |
| Jul 29, 2026 | 1,182.00 | 1,182.00 | 1,182.00 | 1,173.00 | 1,173.00 | 1.73% | 100 |
| Jul 28, 2026 | 1,167.00 | 1,167.00 | 1,167.00 | 1,153.00 | 1,153.00 | 1.77% | 11 |
| Jul 27, 2026 | 1,127.00 | 1,127.00 | 1,127.00 | 1,133.00 | 1,133.00 | 1.61% | 2 |
| Jul 24, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.71% | - |
| Jul 23, 2026 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 1,123.00 | 0.63% | - |
| Jul 22, 2026 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | 1,116.00 | -1.59% | - |
| Jul 21, 2026 | 1,142.00 | 1,142.00 | 1,142.00 | 1,134.00 | 1,134.00 | -0.26% | 208 |
| Jul 20, 2026 | 1,163.00 | 1,163.00 | 1,163.00 | 1,137.00 | 1,137.00 | -1.39% | 246 |
| Jul 17, 2026 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | 1,153.00 | -2.54% | - |
| Jul 16, 2026 | 1,186.00 | 1,186.00 | 1,186.00 | 1,183.00 | 1,183.00 | 0.34% | 2 |
| Jul 15, 2026 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 6.50% | - |
| Jul 14, 2026 | 1,093.00 | 1,115.00 | 1,093.00 | 1,107.00 | 1,107.00 | 1.56% | 2 |