FirstRand Bank Limited (JSE:COETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,720.00
+19.00 (1.12%)
Last updated: Mar 10, 2026, 4:37 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,732.00 | 1,732.00 | 1,709.00 | 1,720.00 | 1,720.00 | 1.12% | 74 |
| Mar 9, 2026 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.59% | - |
| Mar 6, 2026 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | -1.05% | - |
| Mar 5, 2026 | 1,732.00 | 1,732.00 | 1,732.00 | 1,709.00 | 1,709.00 | -1.33% | 11 |
| Mar 4, 2026 | 1,761.00 | 1,761.00 | 1,761.00 | 1,732.00 | 1,732.00 | -1.25% | 4 |
| Mar 3, 2026 | 1,756.00 | 1,772.00 | 1,750.00 | 1,754.00 | 1,754.00 | -1.90% | 746 |
| Mar 2, 2026 | 1,788.00 | 1,803.00 | 1,788.00 | 1,788.00 | 1,788.00 | -0.33% | 74 |
| Feb 27, 2026 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.73% | - |
| Feb 26, 2026 | 1,786.00 | 1,786.00 | 1,786.00 | 1,781.00 | 1,781.00 | 0.56% | 5 |
| Feb 25, 2026 | 1,791.00 | 1,791.00 | 1,767.00 | 1,771.00 | 1,771.00 | 0.06% | 156 |
| Feb 24, 2026 | 1,783.00 | 1,783.00 | 1,783.00 | 1,770.00 | 1,770.00 | 0.63% | 91 |
| Feb 23, 2026 | 1,771.00 | 1,771.00 | 1,771.00 | 1,759.00 | 1,759.00 | 0.51% | 337 |
| Feb 20, 2026 | 1,740.00 | 1,752.00 | 1,740.00 | 1,750.00 | 1,750.00 | -0.68% | 11 |
| Feb 19, 2026 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | -0.11% | - |
| Feb 18, 2026 | 1,769.00 | 1,769.00 | 1,769.00 | 1,764.00 | 1,764.00 | 0.74% | 8 |
| Feb 17, 2026 | 1,725.00 | 1,748.00 | 1,725.00 | 1,751.00 | 1,751.00 | 0.69% | 2,521 |
| Feb 16, 2026 | 1,751.00 | 1,751.00 | 1,729.00 | 1,739.00 | 1,739.00 | 0.58% | 294 |
| Feb 13, 2026 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | -1.37% | - |
| Feb 12, 2026 | 1,726.00 | 1,742.00 | 1,722.00 | 1,753.00 | 1,753.00 | 3.12% | 663 |
| Feb 11, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.35% | - |
| Feb 10, 2026 | 1,694.00 | 1,713.00 | 1,694.00 | 1,706.00 | 1,706.00 | -1.16% | 173 |
| Feb 9, 2026 | 1,734.00 | 1,735.00 | 1,730.00 | 1,726.00 | 1,726.00 | -0.58% | 11 |
| Feb 6, 2026 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.81% | - |
| Feb 5, 2026 | 1,692.00 | 1,693.00 | 1,690.00 | 1,722.00 | 1,722.00 | 0.47% | 27,645 |
| Feb 4, 2026 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1.84% | - |
| Feb 3, 2026 | 1,643.00 | 1,672.00 | 1,643.00 | 1,683.00 | 1,683.00 | 1.51% | 1,125 |
| Feb 2, 2026 | 1,664.00 | 1,664.00 | 1,640.00 | 1,658.00 | 1,658.00 | 2.35% | 1,265 |
| Jan 30, 2026 | 1,630.00 | 1,630.00 | 1,611.00 | 1,620.00 | 1,620.00 | 0.43% | 7 |
| Jan 29, 2026 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | -0.31% | - |
| Jan 28, 2026 | 1,607.00 | 1,607.00 | 1,607.00 | 1,618.00 | 1,618.00 | 0.87% | 471 |
| Jan 27, 2026 | 1,612.00 | 1,612.00 | 1,608.00 | 1,604.00 | 1,604.00 | 0.06% | 211 |
| Jan 26, 2026 | 1,617.00 | 1,618.00 | 1,594.00 | 1,603.00 | 1,603.00 | 1.01% | 28 |
| Jan 23, 2026 | 1,595.00 | 1,595.00 | 1,595.00 | 1,587.00 | 1,587.00 | 0.06% | 1,200 |
| Jan 22, 2026 | 1,597.00 | 1,597.00 | 1,597.00 | 1,586.00 | 1,586.00 | 0.06% | 200 |
| Jan 21, 2026 | 1,590.00 | 1,591.00 | 1,590.00 | 1,585.00 | 1,585.00 | 2.13% | 170 |
| Jan 20, 2026 | 1,567.00 | 1,567.00 | 1,542.00 | 1,552.00 | 1,552.00 | -0.32% | 1,067 |
| Jan 19, 2026 | 1,562.00 | 1,567.00 | 1,561.00 | 1,557.00 | 1,557.00 | 0.32% | 14,482 |
| Jan 16, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,552.00 | 1,552.00 | -1.83% | 3,500 |
| Jan 15, 2026 | 1,562.00 | 1,582.00 | 1,562.00 | 1,581.00 | 1,581.00 | 1.02% | 400 |
| Jan 14, 2026 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.06% | - |
| Jan 13, 2026 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | - | - |
| Jan 12, 2026 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 2.02% | - |
| Jan 9, 2026 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 1.73% | - |
| Jan 8, 2026 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.94% | - |
| Jan 7, 2026 | 1,492.00 | 1,493.00 | 1,492.00 | 1,493.00 | 1,493.00 | -0.47% | 11,069 |
| Jan 6, 2026 | 1,494.00 | 1,512.00 | 1,494.00 | 1,500.00 | 1,500.00 | -0.73% | 96 |
| Jan 5, 2026 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | -1.37% | - |
| Jan 2, 2026 | 1,533.00 | 1,533.00 | 1,533.00 | 1,532.00 | 1,532.00 | -0.97% | 1 |
| Dec 30, 2025 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | - | - |
| Dec 29, 2025 | 1,536.00 | 1,553.00 | 1,535.00 | 1,547.00 | 1,547.00 | 0.26% | 22 |