FirstRand Bank Limited (JSE:COETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,764.00
+13.00 (0.74%)
Last updated: Feb 18, 2026, 9:02 AM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1,561.00 | 1,562.00 | 1,537.00 | 1,543.00 | 1,543.00 | 0.19% | 39 |
| Dec 22, 2025 | 1,555.00 | 1,555.00 | 1,555.00 | 1,540.00 | 1,540.00 | -0.71% | 33 |
| Dec 19, 2025 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.45% | - |
| Dec 18, 2025 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | -0.26% | - |
| Dec 17, 2025 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | -0.51% | - |
| Dec 15, 2025 | 1,567.00 | 1,580.00 | 1,567.00 | 1,570.00 | 1,570.00 | 2.01% | 27 |
| Dec 12, 2025 | 1,518.00 | 1,541.00 | 1,518.00 | 1,539.00 | 1,539.00 | -0.32% | 33 |
| Dec 11, 2025 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | -0.64% | - |
| Dec 10, 2025 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | - | - |
| Dec 9, 2025 | 1,545.00 | 1,545.00 | 1,545.00 | 1,554.00 | 1,554.00 | 0.52% | 129 |
| Dec 8, 2025 | 1,554.00 | 1,557.00 | 1,554.00 | 1,546.00 | 1,546.00 | -0.90% | 36 |
| Dec 5, 2025 | 1,568.00 | 1,568.00 | 1,568.00 | 1,560.00 | 1,560.00 | -0.64% | 4 |
| Dec 4, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.13% | - |
| Dec 3, 2025 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | -0.44% | - |