FirstRand Bank ETN on BLACKQ - March 2030 (JSE:BRETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,139.00
+74.00 (6.95%)
Last updated: Apr 14, 2026, 9:00 AM SAST
JSE:BRETNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | 1,112.00 | -2.37% | - |
| Apr 14, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 6.95% | - |
| Apr 13, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.85% | - |
| Apr 10, 2026 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 0.86% | - |
| Apr 9, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | -2.42% | - |
| Apr 8, 2026 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 5.82% | - |
| Apr 7, 2026 | 1,002.00 | 1,024.00 | 1,002.00 | 1,014.00 | 1,014.00 | -0.20% | 10,070 |
| Apr 2, 2026 | 993.00 | 1,012.00 | 993.00 | 1,016.00 | 1,016.00 | -1.17% | 34,841 |
| Apr 1, 2026 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 2.90% | - |
| Mar 31, 2026 | 1,009.00 | 1,013.00 | 996.00 | 999.00 | 999.00 | 0.30% | 77,616 |
| Mar 30, 2026 | 1,000.00 | 1,001.00 | 1,000.00 | 996.00 | 996.00 | -1.58% | 3,017 |
| Mar 27, 2026 | 1,006.00 | 1,006.00 | 1,006.00 | 1,012.00 | 1,012.00 | -2.60% | 50 |
| Mar 26, 2026 | 1,024.00 | 1,049.00 | 1,024.00 | 1,039.00 | 1,039.00 | 0.58% | 681 |
| Mar 25, 2026 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 0.68% | - |
| Mar 24, 2026 | 1,017.00 | 1,017.00 | 1,017.00 | 1,026.00 | 1,026.00 | -1.54% | 55 |
| Mar 23, 2026 | 1,046.00 | 1,046.00 | 1,046.00 | 1,042.00 | 1,042.00 | 2.06% | 10 |
| Mar 20, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1.09% | - |
| Mar 19, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.08% | - |
| Mar 18, 2026 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.39% | - |
| Mar 17, 2026 | 1,024.00 | 1,024.00 | 1,024.00 | 1,017.00 | 1,017.00 | 3.04% | 198 |
| Mar 16, 2026 | 987.00 | 987.00 | 987.00 | 987.00 | 987.00 | -0.60% | - |
| Mar 13, 2026 | 993.00 | 993.00 | 993.00 | 993.00 | 993.00 | -0.50% | - |
| Mar 12, 2026 | 998.00 | 998.00 | 998.00 | 998.00 | 998.00 | -1.09% | - |
| Mar 11, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | -2.32% | - |
| Mar 10, 2026 | 1,038.00 | 1,038.00 | 1,038.00 | 1,033.00 | 1,033.00 | 5.09% | 455 |
| Mar 9, 2026 | 1,005.00 | 1,005.00 | 1,005.00 | 983.00 | 983.00 | -4.56% | 1 |
| Mar 6, 2026 | 1,103.00 | 1,103.00 | 1,103.00 | 1,030.00 | 1,030.00 | -6.79% | 9 |
| Mar 5, 2026 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.54% | - |
| Mar 4, 2026 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1.28% | - |
| Mar 3, 2026 | 1,095.00 | 1,111.00 | 1,095.00 | 1,097.00 | 1,097.00 | -1.79% | 209 |
| Mar 2, 2026 | 1,117.00 | 1,117.00 | 1,094.00 | 1,117.00 | 1,117.00 | 0.72% | 447 |
| Feb 27, 2026 | 1,161.00 | 1,161.00 | 1,150.00 | 1,109.00 | 1,109.00 | -5.21% | 27 |
| Feb 26, 2026 | 1,169.00 | 1,169.00 | 1,169.00 | 1,170.00 | 1,170.00 | 2.81% | 43 |
| Feb 25, 2026 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 1,138.00 | 0.35% | - |
| Feb 24, 2026 | 1,122.00 | 1,122.00 | 1,122.00 | 1,134.00 | 1,134.00 | -1.31% | 20 |
| Feb 23, 2026 | 1,164.00 | 1,181.00 | 1,162.00 | 1,149.00 | 1,149.00 | 0.17% | 2,093 |
| Feb 20, 2026 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 1,147.00 | 0.44% | - |
| Feb 19, 2026 | 1,162.00 | 1,162.00 | 1,162.00 | 1,142.00 | 1,142.00 | -1.89% | 12 |
| Feb 18, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 2.19% | - |
| Feb 17, 2026 | 1,148.00 | 1,148.00 | 1,148.00 | 1,139.00 | 1,139.00 | - | 35 |
| Feb 16, 2026 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1,139.00 | 1.79% | - |
| Feb 13, 2026 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | -2.36% | - |
| Feb 12, 2026 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | -1.04% | - |
| Feb 11, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,158.00 | 1,158.00 | -0.60% | 80 |
| Feb 10, 2026 | 1,151.00 | 1,151.00 | 1,151.00 | 1,165.00 | 1,165.00 | 4.48% | 89 |
| Feb 9, 2026 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.80% | - |
| Feb 6, 2026 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | 1,124.00 | -0.88% | - |
| Feb 5, 2026 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1,134.00 | 1.80% | - |
| Feb 4, 2026 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | 1,114.00 | -5.83% | - |
| Feb 3, 2026 | 1,170.00 | 1,170.00 | 1,170.00 | 1,183.00 | 1,183.00 | -0.17% | 334 |