FirstRand Bank ETN on COKEC - September 2025 (JSE:COETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,655.00
0.00 (0.00%)
Last updated: Apr 16, 2026, 9:05 AM SAST
JSE:COETNQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1,655.00 | 1,655.00 | 1,655.00 | 1,667.00 | 1,667.00 | 0.73% | 50 |
| Apr 15, 2026 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | -1.95% | - |
| Apr 14, 2026 | 1,671.00 | 1,681.00 | 1,671.00 | 1,688.00 | 1,688.00 | -0.18% | 39 |
| Apr 13, 2026 | 1,696.00 | 1,699.00 | 1,696.00 | 1,691.00 | 1,691.00 | -1.74% | 2 |
| Apr 10, 2026 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.58% | - |
| Apr 9, 2026 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 1.18% | - |
| Apr 8, 2026 | 1,705.00 | 1,705.00 | 1,677.00 | 1,691.00 | 1,691.00 | -0.65% | 3 |
| Apr 7, 2026 | 1,689.00 | 1,714.00 | 1,689.00 | 1,702.00 | 1,702.00 | 0.24% | 142 |
| Apr 2, 2026 | 1,669.00 | 1,690.00 | 1,669.00 | 1,698.00 | 1,698.00 | 0.83% | 2 |
| Apr 1, 2026 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 0.96% | - |
| Mar 31, 2026 | 1,702.00 | 1,702.00 | 1,702.00 | 1,668.00 | 1,668.00 | -1.53% | 2 |
| Mar 30, 2026 | 1,682.00 | 1,685.00 | 1,682.00 | 1,694.00 | 1,694.00 | 1.74% | 279 |
| Mar 27, 2026 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.30% | - |
| Mar 26, 2026 | 1,671.00 | 1,671.00 | 1,664.00 | 1,670.00 | 1,670.00 | 1.40% | 63 |
| Mar 25, 2026 | 1,667.00 | 1,667.00 | 1,667.00 | 1,647.00 | 1,647.00 | -1.08% | 12 |
| Mar 24, 2026 | 1,647.00 | 1,660.00 | 1,647.00 | 1,665.00 | 1,665.00 | 0.54% | 262 |
| Mar 23, 2026 | 1,682.00 | 1,682.00 | 1,682.00 | 1,656.00 | 1,656.00 | -0.12% | 3 |
| Mar 20, 2026 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | -0.84% | - |
| Mar 19, 2026 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | -0.83% | - |
| Mar 18, 2026 | 1,693.00 | 1,714.00 | 1,693.00 | 1,686.00 | 1,686.00 | -1.69% | 1,001 |
| Mar 17, 2026 | 1,709.00 | 1,709.00 | 1,709.00 | 1,715.00 | 1,715.00 | -0.58% | 64 |
| Mar 16, 2026 | 1,724.00 | 1,724.00 | 1,724.00 | 1,725.00 | 1,725.00 | 0.76% | 1 |
| Mar 13, 2026 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.41% | - |
| Mar 12, 2026 | 1,721.00 | 1,721.00 | 1,721.00 | 1,719.00 | 1,719.00 | 1.06% | 100 |
| Mar 11, 2026 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | -1.10% | - |
| 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% | - |