FirstRand Limited (JSE:FSR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,807.00
+125.00 (1.63%)
Aug 22, 2025, 5:08 PM SAST
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7,685.00 | 7,807.00 | 7,685.00 | 7,807.00 | 7,807.00 | 1.64% | 8,069,610 |
| Aug 21, 2025 | 7,650.00 | 7,739.00 | 7,638.00 | 7,681.00 | 7,681.00 | 0.09% | 6,499,097 |
| Aug 20, 2025 | 7,744.00 | 7,785.00 | 7,640.00 | 7,674.00 | 7,674.00 | -1.38% | 9,071,924 |
| Aug 19, 2025 | 7,683.00 | 7,787.00 | 7,674.00 | 7,781.00 | 7,781.00 | 0.61% | 6,573,548 |
| Aug 18, 2025 | 7,770.00 | 7,828.00 | 7,720.00 | 7,734.00 | 7,734.00 | -1.05% | 6,113,646 |
| Aug 15, 2025 | 7,800.00 | 7,886.00 | 7,790.00 | 7,816.00 | 7,816.00 | -0.05% | 3,812,660 |
| Aug 14, 2025 | 7,727.00 | 7,890.00 | 7,710.00 | 7,820.00 | 7,820.00 | 0.77% | 11,197,673 |
| Aug 13, 2025 | 7,679.00 | 7,800.00 | 7,679.00 | 7,760.00 | 7,760.00 | 0.61% | 20,658,404 |
| Aug 12, 2025 | 7,635.00 | 7,713.00 | 7,635.00 | 7,713.00 | 7,713.00 | 1.25% | 13,117,543 |
| Aug 11, 2025 | 7,569.00 | 7,740.00 | 7,569.00 | 7,618.00 | 7,618.00 | 0.66% | 8,611,109 |
| Aug 8, 2025 | 7,700.00 | 7,700.00 | 7,568.00 | 7,568.00 | 7,568.00 | -0.98% | 14,554,763 |
| Aug 7, 2025 | 7,575.00 | 7,670.00 | 7,575.00 | 7,643.00 | 7,643.00 | -0.08% | 14,190,056 |
| Aug 6, 2025 | 7,567.00 | 7,711.00 | 7,567.00 | 7,649.00 | 7,649.00 | 0.76% | 7,712,227 |
| Aug 5, 2025 | 7,780.00 | 7,823.00 | 7,577.00 | 7,591.00 | 7,591.00 | -2.27% | 27,058,045 |
| Aug 4, 2025 | 7,970.00 | 8,102.00 | 7,617.00 | 7,767.00 | 7,767.00 | 2.47% | 33,406,437 |
| Aug 1, 2025 | 7,683.00 | 7,724.00 | 7,567.00 | 7,580.00 | 7,580.00 | -2.13% | 16,480,383 |
| Jul 31, 2025 | 7,704.00 | 7,825.00 | 7,655.00 | 7,745.00 | 7,745.00 | 1.20% | 25,259,073 |
| Jul 30, 2025 | 7,500.00 | 7,676.00 | 7,482.00 | 7,653.00 | 7,653.00 | 1.70% | 10,869,791 |
| Jul 29, 2025 | 7,527.00 | 7,605.00 | 7,506.00 | 7,525.00 | 7,525.00 | -0.09% | 5,664,589 |
| Jul 28, 2025 | 7,529.00 | 7,581.00 | 7,478.00 | 7,532.00 | 7,532.00 | 0.41% | 5,259,301 |
| Jul 25, 2025 | 7,515.00 | 7,670.00 | 7,414.00 | 7,501.00 | 7,501.00 | 0.04% | 10,368,808 |
| Jul 24, 2025 | 7,454.00 | 7,530.00 | 7,438.00 | 7,498.00 | 7,498.00 | 0.82% | 7,422,312 |
| Jul 23, 2025 | 7,550.00 | 7,573.00 | 7,415.00 | 7,437.00 | 7,437.00 | -1.27% | 8,746,071 |
| Jul 22, 2025 | 7,645.00 | 7,645.00 | 7,509.00 | 7,533.00 | 7,533.00 | -0.69% | 6,786,910 |
| Jul 21, 2025 | 7,660.00 | 7,759.00 | 7,542.00 | 7,585.00 | 7,585.00 | -1.08% | 12,320,956 |
| Jul 18, 2025 | 7,501.00 | 7,696.00 | 7,425.00 | 7,668.00 | 7,668.00 | 2.38% | 9,905,379 |
| Jul 17, 2025 | 7,443.00 | 7,491.00 | 7,389.00 | 7,490.00 | 7,490.00 | 0.56% | 9,005,286 |
| Jul 16, 2025 | 7,328.00 | 7,463.00 | 7,242.00 | 7,448.00 | 7,448.00 | 1.65% | 11,348,106 |
| Jul 15, 2025 | 7,269.00 | 7,328.00 | 7,224.00 | 7,327.00 | 7,327.00 | 1.67% | 12,478,090 |
| Jul 14, 2025 | 7,251.00 | 7,267.00 | 7,180.00 | 7,207.00 | 7,207.00 | -0.95% | 9,315,192 |
| Jul 11, 2025 | 7,505.00 | 7,522.00 | 7,266.00 | 7,276.00 | 7,276.00 | -3.13% | 12,361,622 |
| Jul 10, 2025 | 7,570.00 | 7,628.00 | 7,494.00 | 7,511.00 | 7,511.00 | -0.67% | 30,261,683 |
| Jul 9, 2025 | 7,504.00 | 7,655.00 | 7,504.00 | 7,562.00 | 7,562.00 | 0.49% | 9,262,960 |
| Jul 8, 2025 | 7,400.00 | 7,525.00 | 7,365.00 | 7,525.00 | 7,525.00 | 1.39% | 8,520,574 |
| Jul 7, 2025 | 7,450.00 | 7,496.00 | 7,374.00 | 7,422.00 | 7,422.00 | -0.78% | 6,513,404 |
| Jul 4, 2025 | 7,539.00 | 7,588.00 | 7,450.00 | 7,480.00 | 7,480.00 | -1.07% | 5,549,965 |
| Jul 3, 2025 | 7,476.00 | 7,598.00 | 7,441.00 | 7,561.00 | 7,561.00 | 0.88% | 6,592,267 |
| Jul 2, 2025 | 7,580.00 | 7,625.00 | 7,404.00 | 7,495.00 | 7,495.00 | -1.67% | 10,361,840 |
| Jul 1, 2025 | 7,601.00 | 7,666.00 | 7,537.00 | 7,622.00 | 7,622.00 | 0.67% | 6,117,958 |
| Jun 30, 2025 | 7,579.00 | 7,673.00 | 7,502.00 | 7,571.00 | 7,571.00 | -0.13% | 12,130,911 |
| Jun 27, 2025 | 7,538.00 | 7,581.00 | 7,484.00 | 7,581.00 | 7,581.00 | 1.00% | 7,763,017 |
| Jun 26, 2025 | 7,532.00 | 7,737.00 | 7,425.00 | 7,506.00 | 7,506.00 | 0.20% | 16,748,491 |
| Jun 25, 2025 | 7,436.00 | 7,527.00 | 7,168.00 | 7,491.00 | 7,491.00 | 0.71% | 29,572,957 |
| Jun 24, 2025 | 7,230.00 | 7,462.00 | 7,230.00 | 7,438.00 | 7,438.00 | 4.50% | 10,037,032 |
| Jun 23, 2025 | 7,230.00 | 7,291.00 | 7,092.00 | 7,118.00 | 7,118.00 | -1.96% | 5,884,338 |
| Jun 20, 2025 | 7,261.00 | 7,382.00 | 7,260.00 | 7,260.00 | 7,260.00 | 0.03% | 32,514,277 |
| Jun 19, 2025 | 7,230.00 | 7,268.00 | 7,131.00 | 7,258.00 | 7,258.00 | 0.43% | 26,196,354 |
| Jun 18, 2025 | 7,220.00 | 7,261.00 | 7,118.00 | 7,227.00 | 7,227.00 | 0.58% | 8,806,580 |
| Jun 17, 2025 | 7,204.00 | 7,438.00 | 7,156.00 | 7,185.00 | 7,185.00 | -0.55% | 12,031,843 |
| Jun 13, 2025 | 7,375.00 | 7,442.00 | 7,225.00 | 7,225.00 | 7,225.00 | -3.67% | 10,419,828 |