FirstRand Bank Limited (JSE:EGETNC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 856.00
+7.00 (0.82%)
At close: Sep 22, 2026
JSE:EGETNC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 849.00 | 849.00 | 849.00 | 856.00 | 856.00 | 0.82% | 1 |
| Sep 21, 2026 | 846.00 | 859.00 | 846.00 | 849.00 | 849.00 | 0.47% | 1,695 |
| Sep 18, 2026 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | -0.71% | - |
| Sep 17, 2026 | 851.00 | 851.00 | 851.00 | 851.00 | 851.00 | 1.07% | - |
| Sep 16, 2026 | 850.00 | 850.00 | 850.00 | 842.00 | 842.00 | - | 100 |
| Sep 15, 2026 | 838.00 | 838.00 | 838.00 | 842.00 | 842.00 | -0.59% | 161 |
| Sep 14, 2026 | 841.00 | 841.00 | 841.00 | 847.00 | 847.00 | -1.63% | 10 |
| Sep 11, 2026 | 867.00 | 867.00 | 867.00 | 861.00 | 861.00 | 0.82% | 2 |
| Sep 10, 2026 | 854.00 | 854.00 | 854.00 | 854.00 | 854.00 | -0.47% | - |
| Sep 9, 2026 | 864.00 | 864.00 | 864.00 | 858.00 | 858.00 | -1.27% | 2 |
| Sep 8, 2026 | 861.00 | 861.00 | 861.00 | 869.00 | 869.00 | 1.76% | 210 |
| Sep 7, 2026 | 852.00 | 852.00 | 852.00 | 854.00 | 854.00 | 1.91% | 2 |
| Sep 4, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | 1.09% | - |
| Sep 3, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 1.34% | - |
| Sep 2, 2026 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | -0.73% | - |
| Sep 1, 2026 | 832.00 | 832.00 | 828.00 | 824.00 | 824.00 | -0.72% | 28 |
| Aug 31, 2026 | 844.00 | 844.00 | 832.00 | 830.00 | 830.00 | -1.78% | 213 |
| Aug 28, 2026 | 839.00 | 839.00 | 839.00 | 845.00 | 845.00 | -0.12% | 45 |
| Aug 27, 2026 | 850.00 | 858.00 | 850.00 | 846.00 | 846.00 | 1.44% | 2 |
| Aug 26, 2026 | 845.00 | 845.00 | 845.00 | 834.00 | 834.00 | -0.12% | 10 |
| Aug 25, 2026 | 843.00 | 843.00 | 839.00 | 835.00 | 835.00 | 0.72% | 279 |
| Aug 24, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | -1.07% | - |
| Aug 21, 2026 | 836.00 | 836.00 | 836.00 | 838.00 | 838.00 | -1.18% | 15 |
| Aug 20, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | -0.12% | - |
| Aug 19, 2026 | 843.00 | 860.00 | 843.00 | 849.00 | 849.00 | -0.82% | 7,585 |
| Aug 18, 2026 | 864.00 | 864.00 | 864.00 | 856.00 | 856.00 | -2.39% | 227 |
| Aug 17, 2026 | 877.00 | 877.00 | 877.00 | 877.00 | 877.00 | -0.45% | - |
| Aug 14, 2026 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | -0.11% | - |
| Aug 13, 2026 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | - | - |
| Aug 12, 2026 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | 0.57% | - |
| Aug 11, 2026 | 882.00 | 882.00 | 882.00 | 877.00 | 877.00 | 1.04% | 117 |
| Aug 7, 2026 | 876.00 | 876.00 | 876.00 | 868.00 | 868.00 | -1.81% | 9,122 |
| Aug 6, 2026 | 859.00 | 894.00 | 859.00 | 884.00 | 884.00 | 0.68% | 1,001 |
| Aug 5, 2026 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | -1.24% | - |
| Aug 4, 2026 | 897.00 | 897.00 | 897.00 | 889.00 | 889.00 | 0.45% | 40 |
| Aug 3, 2026 | 878.00 | 878.00 | 853.00 | 885.00 | 885.00 | 2.31% | 20 |
| Jul 31, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.12% | - |
| Jul 30, 2026 | 845.00 | 845.00 | 845.00 | 864.00 | 864.00 | 2.49% | 5 |
| Jul 29, 2026 | 850.00 | 850.00 | 850.00 | 843.00 | 843.00 | -0.94% | 1 |
| Jul 28, 2026 | 855.00 | 855.00 | 855.00 | 851.00 | 851.00 | -2.52% | 25 |
| Jul 27, 2026 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | -2.02% | - |
| Jul 24, 2026 | 904.00 | 904.00 | 904.00 | 891.00 | 891.00 | -2.52% | 191 |
| Jul 23, 2026 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 0.77% | - |
| Jul 22, 2026 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | 0.55% | - |
| Jul 21, 2026 | 883.00 | 910.00 | 883.00 | 902.00 | 902.00 | 1.46% | 4,706 |
| Jul 20, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | -0.78% | - |
| Jul 17, 2026 | 898.00 | 898.00 | 898.00 | 896.00 | 896.00 | -1.10% | 2 |
| Jul 16, 2026 | 905.00 | 905.00 | 905.00 | 906.00 | 906.00 | -1.31% | 2 |
| Jul 15, 2026 | 938.00 | 938.00 | 938.00 | 918.00 | 918.00 | -0.33% | 2 |
| Jul 14, 2026 | 903.00 | 915.00 | 903.00 | 921.00 | 921.00 | 0.77% | 1,774 |