FirstRand Bank Limited (JSE:BRETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,097.00
-20.00 (-1.79%)
Last updated: Mar 3, 2026, 4:25 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,185.00 | 1,185.00 | -0.50% | 5 |
| Jan 30, 2026 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | -0.42% | - |
| Jan 29, 2026 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 1,196.00 | 2.40% | - |
| Jan 28, 2026 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | -0.93% | - |
| Jan 27, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,179.00 | 1,179.00 | -1.75% | 339 |
| Jan 26, 2026 | 1,202.00 | 1,203.00 | 1,202.00 | 1,200.00 | 1,200.00 | 0.59% | 20,050 |
| Jan 23, 2026 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | -1.00% | - |
| Jan 22, 2026 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.84% | - |
| Jan 21, 2026 | 1,189.00 | 1,189.00 | 1,189.00 | 1,195.00 | 1,195.00 | -1.08% | 2 |
| Jan 20, 2026 | 1,221.00 | 1,221.00 | 1,221.00 | 1,208.00 | 1,208.00 | -0.33% | 787 |
| Jan 19, 2026 | 1,235.00 | 1,235.00 | 1,235.00 | 1,212.00 | 1,212.00 | -2.81% | 20 |
| Jan 16, 2026 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 1,247.00 | 3.31% | - |
| Jan 15, 2026 | 1,194.00 | 1,194.00 | 1,194.00 | 1,207.00 | 1,207.00 | 5.41% | 1 |
| Jan 14, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | 1,145.00 | -0.43% | - |
| Jan 13, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | - | - |
| Jan 12, 2026 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | -0.26% | - |
| Jan 9, 2026 | 1,165.00 | 1,165.00 | 1,165.00 | 1,153.00 | 1,153.00 | 1.14% | 5 |
| Jan 8, 2026 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | -1.72% | - |
| Jan 7, 2026 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | -1.69% | - |
| Jan 6, 2026 | 1,192.00 | 1,192.00 | 1,173.00 | 1,180.00 | 1,180.00 | 0.34% | 121 |
| Jan 5, 2026 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 1,176.00 | 3.25% | - |
| Jan 2, 2026 | 1,145.00 | 1,145.00 | 1,145.00 | 1,139.00 | 1,139.00 | -1.04% | 15 |
| Dec 30, 2025 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | 1,151.00 | - | - |
| Dec 29, 2025 | 1,161.00 | 1,163.00 | 1,161.00 | 1,151.00 | 1,151.00 | -0.17% | 65 |
| Dec 23, 2025 | 1,163.00 | 1,163.00 | 1,144.00 | 1,153.00 | 1,153.00 | 0.61% | 155 |
| Dec 22, 2025 | 1,139.00 | 1,139.00 | 1,139.00 | 1,146.00 | 1,146.00 | 1.87% | 1 |
| Dec 19, 2025 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.97% | - |
| Dec 18, 2025 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.79% | - |
| Dec 17, 2025 | 1,124.00 | 1,124.00 | 1,124.00 | 1,145.00 | 1,145.00 | -1.38% | 748 |