FirstRand Bank Limited (JSE:EGETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 805.00
-11.00 (-1.35%)
At close: Sep 23, 2026
JSE:EGETNQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 815.00 | 815.00 | 815.00 | 805.00 | 805.00 | -1.35% | 10 |
| Sep 22, 2026 | 807.00 | 810.00 | 807.00 | 816.00 | 816.00 | 0.74% | 51 |
| Sep 21, 2026 | 802.00 | 818.00 | 802.00 | 810.00 | 810.00 | 1.00% | 28 |
| Sep 18, 2026 | 828.00 | 828.00 | 828.00 | 802.00 | 802.00 | -1.11% | 2 |
| Sep 17, 2026 | 812.00 | 812.00 | 809.00 | 811.00 | 811.00 | 1.12% | 7 |
| Sep 16, 2026 | 811.00 | 811.00 | 799.00 | 802.00 | 802.00 | - | 311 |
| Sep 15, 2026 | 794.00 | 798.00 | 794.00 | 802.00 | 802.00 | -0.37% | 56 |
| Sep 14, 2026 | 816.00 | 816.00 | 816.00 | 805.00 | 805.00 | -2.66% | 5 |
| Sep 11, 2026 | 832.00 | 832.00 | 832.00 | 827.00 | 827.00 | 1.22% | 1 |
| Sep 10, 2026 | 835.00 | 835.00 | 814.00 | 817.00 | 817.00 | -1.45% | 27,660 |
| Sep 9, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | -1.43% | - |
| Sep 8, 2026 | 833.00 | 833.00 | 833.00 | 841.00 | 841.00 | 1.82% | 114 |
| Sep 7, 2026 | 810.00 | 810.00 | 810.00 | 826.00 | 826.00 | 1.60% | 1 |
| Sep 4, 2026 | 817.00 | 817.00 | 817.00 | 813.00 | 813.00 | 1.50% | 1 |
| Sep 3, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 1.52% | - |
| Sep 2, 2026 | 782.00 | 782.00 | 782.00 | 789.00 | 789.00 | -0.38% | 1 |
| Sep 1, 2026 | 797.00 | 797.00 | 797.00 | 792.00 | 792.00 | -0.50% | 83 |
| Aug 31, 2026 | 801.00 | 801.00 | 801.00 | 796.00 | 796.00 | -1.97% | 503 |
| Aug 28, 2026 | 824.00 | 825.00 | 820.00 | 812.00 | 812.00 | -0.85% | 18 |
| Aug 27, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | 1.36% | - |
| Aug 26, 2026 | 818.00 | 818.00 | 818.00 | 808.00 | 808.00 | -0.25% | 21 |
| Aug 25, 2026 | 815.00 | 818.00 | 814.00 | 810.00 | 810.00 | 1.12% | 155 |
| Aug 24, 2026 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | -0.99% | - |
| Aug 21, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | -0.49% | - |
| Aug 20, 2026 | 815.00 | 822.00 | 815.00 | 813.00 | 813.00 | -0.25% | 3 |
| Aug 19, 2026 | 820.00 | 820.00 | 819.00 | 815.00 | 815.00 | - | 32 |
| Aug 18, 2026 | 811.00 | 811.00 | 811.00 | 815.00 | 815.00 | -2.74% | 83 |
| Aug 17, 2026 | 847.00 | 847.00 | 847.00 | 838.00 | 838.00 | -0.48% | 105 |
| Aug 14, 2026 | 828.00 | 828.00 | 828.00 | 842.00 | 842.00 | -0.24% | 2 |
| Aug 13, 2026 | 833.00 | 833.00 | 833.00 | 844.00 | 844.00 | -0.12% | 20 |
| Aug 12, 2026 | 857.00 | 857.00 | 857.00 | 845.00 | 845.00 | 0.84% | 1 |
| Aug 11, 2026 | 840.00 | 843.00 | 830.00 | 838.00 | 838.00 | 1.09% | 324 |
| Aug 7, 2026 | 828.00 | 854.00 | 828.00 | 829.00 | 829.00 | -0.96% | 15,018 |
| Aug 6, 2026 | 817.00 | 817.00 | 817.00 | 837.00 | 837.00 | 0.48% | 300 |
| Aug 5, 2026 | 858.00 | 858.00 | 852.00 | 833.00 | 833.00 | -0.60% | 21,396 |
| Aug 4, 2026 | 839.00 | 846.00 | 822.00 | 838.00 | 838.00 | 1.21% | 199 |
| Aug 3, 2026 | 801.00 | 824.00 | 801.00 | 828.00 | 828.00 | 2.60% | 6 |
| Jul 31, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 807.00 | -0.12% | - |
| Jul 30, 2026 | 808.00 | 808.00 | 808.00 | 808.00 | 808.00 | 4.12% | - |
| Jul 29, 2026 | 806.00 | 806.00 | 798.00 | 776.00 | 776.00 | -1.27% | 82 |
| Jul 28, 2026 | 789.00 | 789.00 | 789.00 | 786.00 | 786.00 | -2.48% | 112 |
| Jul 27, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | -1.47% | - |
| Jul 24, 2026 | 849.00 | 849.00 | 827.00 | 818.00 | 818.00 | -3.08% | 282 |
| Jul 23, 2026 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | -1.06% | - |
| Jul 22, 2026 | 834.00 | 841.00 | 834.00 | 853.00 | 853.00 | 0.83% | 411 |
| Jul 21, 2026 | 850.00 | 850.00 | 825.00 | 846.00 | 846.00 | 1.56% | 1,556 |
| Jul 20, 2026 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | -0.60% | - |
| Jul 17, 2026 | 838.00 | 838.00 | 838.00 | 838.00 | 838.00 | -1.64% | - |
| Jul 16, 2026 | 853.00 | 853.00 | 853.00 | 852.00 | 852.00 | -2.07% | 5 |
| Jul 15, 2026 | 887.00 | 887.00 | 887.00 | 870.00 | 870.00 | -0.11% | 12 |