FirstRand Bank Limited (JSE:EGETNC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 875.00
+17.00 (1.98%)
At close: Mar 10, 2026
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 875.00 | 875.00 | 875.00 | 897.00 | 897.00 | 2.51% | 200 |
| Mar 10, 2026 | 874.00 | 882.00 | 873.00 | 875.00 | 875.00 | 1.98% | 48 |
| Mar 9, 2026 | 842.00 | 842.00 | 840.00 | 858.00 | 858.00 | -0.81% | 22 |
| Mar 6, 2026 | 862.00 | 862.00 | 862.00 | 865.00 | 865.00 | -1.03% | 693 |
| Mar 5, 2026 | 857.00 | 885.00 | 857.00 | 874.00 | 874.00 | 1.63% | 208 |
| Mar 4, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 1.30% | - |
| Mar 3, 2026 | 852.00 | 863.00 | 840.00 | 849.00 | 849.00 | -0.59% | 1,010 |
| Mar 2, 2026 | 857.00 | 857.00 | 857.00 | 854.00 | 854.00 | -1.16% | 12 |
| Feb 27, 2026 | 882.00 | 887.00 | 879.00 | 864.00 | 864.00 | -0.92% | 35 |
| Feb 26, 2026 | 896.00 | 896.00 | 896.00 | 872.00 | 872.00 | -2.90% | 198 |
| Feb 25, 2026 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | -0.11% | - |
| Feb 24, 2026 | 903.00 | 903.00 | 903.00 | 899.00 | 899.00 | 1.12% | 625 |
| Feb 23, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 0.34% | - |
| Feb 20, 2026 | 886.00 | 886.00 | 886.00 | 886.00 | 886.00 | -1.88% | - |
| Feb 19, 2026 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 0.33% | - |
| Feb 18, 2026 | 896.00 | 896.00 | 887.00 | 900.00 | 900.00 | 3.33% | 115 |
| Feb 17, 2026 | 884.00 | 884.00 | 884.00 | 871.00 | 871.00 | 0.23% | 21 |
| Feb 16, 2026 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 1.05% | - |
| Feb 13, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | -1.94% | - |
| Feb 12, 2026 | 899.00 | 899.00 | 899.00 | 877.00 | 877.00 | -1.35% | 842 |
| Feb 11, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 1.25% | - |
| Feb 10, 2026 | 898.00 | 898.00 | 898.00 | 878.00 | 878.00 | -0.90% | 348 |
| Feb 9, 2026 | 868.00 | 894.00 | 868.00 | 886.00 | 886.00 | 0.34% | 1,707 |
| Feb 6, 2026 | 865.00 | 865.00 | 865.00 | 883.00 | 883.00 | 0.57% | 11 |
| Feb 5, 2026 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | -2.34% | - |
| Feb 4, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 2.28% | - |
| Feb 3, 2026 | 857.00 | 876.00 | 857.00 | 879.00 | 879.00 | 2.81% | 78 |
| Feb 2, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | -2.40% | - |
| Jan 30, 2026 | 856.00 | 856.00 | 856.00 | 876.00 | 876.00 | 1.39% | 5 |
| Jan 29, 2026 | 864.00 | 864.00 | 864.00 | 864.00 | 864.00 | -2.26% | - |
| Jan 28, 2026 | 884.00 | 884.00 | 884.00 | 884.00 | 884.00 | 2.67% | 1 |
| Jan 27, 2026 | 873.00 | 873.00 | 852.00 | 861.00 | 861.00 | -0.46% | 156 |
| Jan 26, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | -0.12% | - |
| Jan 23, 2026 | 857.00 | 857.00 | 857.00 | 866.00 | 866.00 | 0.93% | 62 |
| Jan 22, 2026 | 858.00 | 858.00 | 858.00 | 858.00 | 858.00 | 1.42% | - |
| Jan 21, 2026 | 846.00 | 846.00 | 846.00 | 846.00 | 846.00 | 0.83% | - |
| Jan 20, 2026 | 831.00 | 831.00 | 831.00 | 839.00 | 839.00 | -0.94% | 359 |
| Jan 19, 2026 | 856.00 | 856.00 | 856.00 | 847.00 | 847.00 | -1.05% | 1 |
| Jan 16, 2026 | 856.00 | 856.00 | 856.00 | 856.00 | 856.00 | 0.82% | - |
| Jan 15, 2026 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 0.12% | - |
| Jan 14, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | -1.05% | - |
| Jan 13, 2026 | 863.00 | 863.00 | 857.00 | 857.00 | 857.00 | 2.15% | 120 |
| Jan 12, 2026 | 850.00 | 850.00 | 838.00 | 839.00 | 839.00 | 0.12% | 1,521 |
| Jan 9, 2026 | 827.00 | 845.00 | 827.00 | 838.00 | 838.00 | -0.48% | 58 |
| Jan 8, 2026 | 812.00 | 812.00 | 812.00 | 842.00 | 842.00 | 2.18% | 4 |
| Jan 7, 2026 | 840.00 | 840.00 | 822.00 | 824.00 | 824.00 | -0.36% | 32 |
| Jan 6, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | -0.12% | - |
| Jan 5, 2026 | 837.00 | 837.00 | 837.00 | 828.00 | 828.00 | 0.61% | 200 |
| Jan 2, 2026 | 821.00 | 821.00 | 821.00 | 823.00 | 823.00 | 0.49% | 12 |
| Dec 30, 2025 | 825.00 | 825.00 | 800.00 | 819.00 | 819.00 | 0.24% | 20 |