FirstRand Bank Limited (JSE:EGETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 830.00
+36.00 (4.53%)
Last updated: Mar 9, 2026, 3:11 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 4.27% | - |
| Mar 9, 2026 | 771.00 | 789.00 | 771.00 | 796.00 | 796.00 | 0.25% | 531 |
| Mar 6, 2026 | 794.00 | 794.00 | 794.00 | 794.00 | 794.00 | -2.10% | - |
| Mar 5, 2026 | 824.00 | 824.00 | 823.00 | 811.00 | 811.00 | 0.50% | 50 |
| Mar 4, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | 2.54% | - |
| Mar 3, 2026 | 824.00 | 824.00 | 780.00 | 787.00 | 787.00 | -3.55% | 180 |
| Mar 2, 2026 | 798.00 | 817.00 | 798.00 | 816.00 | 816.00 | -1.92% | 245 |
| Feb 27, 2026 | 849.00 | 849.00 | 849.00 | 832.00 | 832.00 | -1.30% | 10 |
| Feb 26, 2026 | 843.00 | 843.00 | 843.00 | 843.00 | 843.00 | -3.10% | - |
| Feb 25, 2026 | 854.00 | 860.00 | 854.00 | 870.00 | 870.00 | 0.46% | 61 |
| Feb 24, 2026 | 869.00 | 869.00 | 868.00 | 866.00 | 866.00 | 1.05% | 2,219 |
| Feb 23, 2026 | 857.00 | 858.00 | 857.00 | 857.00 | 857.00 | 1.06% | 70,050 |
| Feb 20, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | -1.17% | - |
| Feb 19, 2026 | 882.00 | 882.00 | 875.00 | 858.00 | 858.00 | -0.35% | 31 |
| Feb 18, 2026 | 853.00 | 870.00 | 851.00 | 861.00 | 861.00 | 3.36% | 1,192 |
| Feb 17, 2026 | 846.00 | 846.00 | 824.00 | 833.00 | 833.00 | -0.48% | 232 |
| Feb 16, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 1.21% | - |
| Feb 13, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | -2.93% | - |
| Feb 12, 2026 | 875.00 | 875.00 | 852.00 | 852.00 | 852.00 | -0.81% | 12 |
| Feb 11, 2026 | 866.00 | 868.00 | 850.00 | 859.00 | 859.00 | 1.54% | 12,861 |
| Feb 10, 2026 | 870.00 | 871.00 | 868.00 | 846.00 | 846.00 | -1.05% | 25,878 |
| Feb 9, 2026 | 858.00 | 858.00 | 842.00 | 855.00 | 855.00 | 1.42% | 27,162 |
| Feb 6, 2026 | 822.00 | 832.00 | 822.00 | 843.00 | 843.00 | 0.72% | 2 |
| Feb 5, 2026 | 833.00 | 833.00 | 833.00 | 837.00 | 837.00 | -3.35% | 10 |
| Feb 4, 2026 | 876.00 | 876.00 | 876.00 | 866.00 | 866.00 | 2.36% | 50 |
| Feb 3, 2026 | 826.00 | 844.00 | 826.00 | 846.00 | 846.00 | 3.17% | 284 |
| Feb 2, 2026 | 796.00 | 825.00 | 796.00 | 820.00 | 820.00 | -2.03% | 33 |
| Jan 30, 2026 | 817.00 | 824.00 | 817.00 | 837.00 | 837.00 | -1.06% | 68 |
| Jan 29, 2026 | 851.00 | 866.00 | 851.00 | 846.00 | 846.00 | -1.05% | 755 |
| Jan 28, 2026 | 837.00 | 858.00 | 837.00 | 855.00 | 855.00 | 3.39% | 17,448 |
| Jan 27, 2026 | 832.00 | 839.00 | 815.00 | 827.00 | 827.00 | -0.12% | 16,377 |
| Jan 26, 2026 | 832.00 | 832.00 | 832.00 | 828.00 | 828.00 | 0.73% | 1,226 |
| Jan 23, 2026 | 811.00 | 832.00 | 811.00 | 822.00 | 822.00 | 1.11% | 55 |
| Jan 22, 2026 | 817.00 | 820.00 | 803.00 | 813.00 | 813.00 | 1.75% | 142 |
| Jan 21, 2026 | 809.00 | 809.00 | 783.00 | 799.00 | 799.00 | 1.78% | 133 |
| Jan 20, 2026 | 795.00 | 795.00 | 795.00 | 785.00 | 785.00 | -1.01% | 1,020 |
| Jan 19, 2026 | 802.00 | 802.00 | 802.00 | 793.00 | 793.00 | -1.12% | 449 |
| Jan 16, 2026 | 800.00 | 806.00 | 800.00 | 802.00 | 802.00 | 0.75% | 211 |
| Jan 15, 2026 | 796.00 | 796.00 | 796.00 | 796.00 | 796.00 | - | - |
| Jan 14, 2026 | 805.00 | 805.00 | 784.00 | 796.00 | 796.00 | 1.27% | 428 |
| Jan 13, 2026 | 786.00 | 786.00 | 786.00 | 786.00 | 786.00 | - | - |
| Jan 12, 2026 | 795.00 | 795.00 | 774.00 | 786.00 | 786.00 | 0.64% | 89 |
| Jan 9, 2026 | 767.00 | 767.00 | 767.00 | 781.00 | 781.00 | -0.13% | 4 |
| Jan 8, 2026 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | 1.56% | - |
| Jan 7, 2026 | 769.00 | 769.00 | 768.00 | 770.00 | 770.00 | -0.90% | 73 |
| Jan 6, 2026 | 763.00 | 788.00 | 763.00 | 777.00 | 777.00 | 0.39% | 5,942 |
| Jan 5, 2026 | 758.00 | 780.00 | 758.00 | 774.00 | 774.00 | 0.91% | 934 |
| Jan 2, 2026 | 761.00 | 764.00 | 761.00 | 767.00 | 767.00 | 3.79% | 7 |
| Dec 30, 2025 | 740.00 | 740.00 | 739.00 | 739.00 | 739.00 | -1.73% | 43 |
| Dec 29, 2025 | 737.00 | 737.00 | 737.00 | 752.00 | 752.00 | 0.27% | 2 |