FirstRand Bank Limited (JSE:COETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,961.00
+19.00 (0.98%)
Last updated: Sep 21, 2026, 3:23 PM SAST
JSE:COETNQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,979.00 | 1,979.00 | 1,979.00 | 1,969.00 | 1,969.00 | 0.41% | 700 |
| Sep 22, 2026 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 1,961.00 | 0.46% | - |
| Sep 21, 2026 | 1,967.00 | 1,967.00 | 1,967.00 | 1,952.00 | 1,952.00 | 0.36% | 48 |
| Sep 18, 2026 | 1,942.00 | 1,942.00 | 1,942.00 | 1,945.00 | 1,945.00 | - | 1 |
| Sep 17, 2026 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | -0.71% | - |
| Sep 16, 2026 | 1,959.00 | 1,973.00 | 1,959.00 | 1,959.00 | 1,959.00 | -0.61% | 32 |
| Sep 15, 2026 | 1,974.00 | 1,974.00 | 1,974.00 | 1,971.00 | 1,971.00 | -0.35% | 341 |
| Sep 14, 2026 | 1,983.00 | 1,983.00 | 1,983.00 | 1,978.00 | 1,978.00 | 1.28% | 304 |
| Sep 11, 2026 | 1,966.00 | 1,966.00 | 1,966.00 | 1,953.00 | 1,953.00 | -0.10% | 5 |
| Sep 10, 2026 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 0.10% | - |
| Sep 9, 2026 | 1,973.00 | 1,973.00 | 1,973.00 | 1,953.00 | 1,953.00 | -0.31% | 20 |
| Sep 8, 2026 | 1,955.00 | 1,955.00 | 1,944.00 | 1,959.00 | 1,959.00 | -0.36% | 367 |
| Sep 7, 2026 | 1,973.00 | 1,978.00 | 1,973.00 | 1,966.00 | 1,966.00 | -0.05% | 17 |
| Sep 4, 2026 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | 1,967.00 | -0.20% | - |
| Sep 3, 2026 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 1,971.00 | 0.77% | - |
| Sep 2, 2026 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | -0.61% | - |
| Sep 1, 2026 | 1,975.00 | 1,987.00 | 1,975.00 | 1,968.00 | 1,968.00 | -0.71% | 659 |
| Aug 31, 2026 | 1,978.00 | 2,001.00 | 1,978.00 | 1,982.00 | 1,982.00 | -0.45% | 702 |
| Aug 28, 2026 | 2,003.00 | 2,003.00 | 1,996.00 | 1,991.00 | 1,991.00 | - | 1,123 |
| Aug 27, 2026 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | 1,991.00 | -0.99% | - |
| Aug 26, 2026 | 2,048.00 | 2,048.00 | 2,048.00 | 2,011.00 | 2,011.00 | -1.03% | 24 |
| Aug 25, 2026 | 2,050.00 | 2,050.00 | 2,048.00 | 2,032.00 | 2,032.00 | -0.54% | 780 |
| Aug 24, 2026 | 2,039.00 | 2,039.00 | 2,039.00 | 2,043.00 | 2,043.00 | 1.39% | 78 |
| Aug 21, 2026 | 2,026.00 | 2,026.00 | 2,026.00 | 2,015.00 | 2,015.00 | -0.20% | 485 |
| Aug 20, 2026 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | 1.25% | - |
| Aug 19, 2026 | 1,956.00 | 1,956.00 | 1,956.00 | 1,994.00 | 1,994.00 | 1.42% | 4 |
| Aug 18, 2026 | 1,929.00 | 1,974.00 | 1,929.00 | 1,966.00 | 1,966.00 | 1.18% | 663 |
| Aug 17, 2026 | 1,934.00 | 1,955.00 | 1,934.00 | 1,943.00 | 1,943.00 | -0.15% | 11 |
| Aug 14, 2026 | 1,953.00 | 1,953.00 | 1,953.00 | 1,946.00 | 1,946.00 | 0.05% | 1 |
| Aug 13, 2026 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1,945.00 | 1.20% | - |
| Aug 12, 2026 | 1,918.00 | 1,918.00 | 1,918.00 | 1,922.00 | 1,922.00 | 0.31% | 20 |
| Aug 11, 2026 | 1,932.00 | 1,932.00 | 1,932.00 | 1,916.00 | 1,916.00 | 0.05% | 43 |
| Aug 7, 2026 | 1,905.00 | 1,905.00 | 1,905.00 | 1,915.00 | 1,915.00 | -0.26% | 1 |
| Aug 6, 2026 | 1,926.00 | 1,926.00 | 1,926.00 | 1,920.00 | 1,920.00 | 0.21% | 2 |
| Aug 5, 2026 | 1,928.00 | 1,931.00 | 1,908.00 | 1,916.00 | 1,916.00 | 0.58% | 10,107 |
| Aug 4, 2026 | 1,908.00 | 1,908.00 | 1,895.00 | 1,905.00 | 1,905.00 | -0.63% | 137 |
| Aug 3, 2026 | 1,963.00 | 1,963.00 | 1,963.00 | 1,917.00 | 1,917.00 | -0.78% | 3 |
| Jul 31, 2026 | 1,958.00 | 1,958.00 | 1,958.00 | 1,932.00 | 1,932.00 | 0.16% | 2 |
| Jul 30, 2026 | 1,979.00 | 1,979.00 | 1,979.00 | 1,929.00 | 1,929.00 | -3.11% | 4 |
| Jul 29, 2026 | 1,945.00 | 1,966.00 | 1,936.00 | 1,991.00 | 1,991.00 | 0.66% | 387 |
| Jul 28, 2026 | 1,874.00 | 1,997.00 | 1,874.00 | 1,978.00 | 1,978.00 | 7.62% | 160 |
| Jul 27, 2026 | 1,828.00 | 1,828.00 | 1,799.00 | 1,838.00 | 1,838.00 | 1.43% | 30 |
| Jul 24, 2026 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.78% | - |
| Jul 23, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,798.00 | 1,798.00 | -1.21% | 2,000 |
| Jul 22, 2026 | 1,805.00 | 1,833.00 | 1,805.00 | 1,820.00 | 1,820.00 | 0.61% | 2,002 |
| Jul 21, 2026 | 1,794.00 | 1,818.00 | 1,794.00 | 1,809.00 | 1,809.00 | -0.22% | 160 |
| Jul 20, 2026 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.20% | - |
| Jul 17, 2026 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | -1.18% | - |
| Jul 16, 2026 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1.36% | - |
| Jul 15, 2026 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | -1.40% | - |