FirstRand Limited (JSE:FSR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,100.00
+193.00 (2.44%)
Sep 12, 2025, 5:08 PM SAST
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7,915.00 | 8,145.00 | 7,830.00 | 8,100.00 | 8,102.00 | 2.43% | 20,117,229 |
| Sep 11, 2025 | 7,530.00 | 7,978.00 | 7,526.00 | 7,908.00 | 7,908.00 | 6.40% | 20,815,991 |
| Sep 10, 2025 | 7,400.00 | 7,474.00 | 7,399.00 | 7,432.00 | 7,432.00 | 0.27% | 7,411,747 |
| Sep 9, 2025 | 7,413.00 | 7,464.00 | 7,398.00 | 7,412.00 | 7,412.00 | 0.01% | 12,206,927 |
| Sep 8, 2025 | 7,422.00 | 7,433.00 | 7,325.00 | 7,411.00 | 7,411.00 | 0.67% | 16,920,807 |
| Sep 5, 2025 | 7,273.00 | 7,404.00 | 7,235.00 | 7,362.00 | 7,362.00 | 2.38% | 12,169,138 |
| Sep 4, 2025 | 7,250.00 | 7,344.00 | 7,191.00 | 7,191.00 | 7,191.00 | -0.84% | 20,507,071 |
| Sep 3, 2025 | 7,440.00 | 7,445.00 | 7,200.00 | 7,252.00 | 7,252.00 | -1.77% | 13,393,829 |
| Sep 2, 2025 | 7,479.00 | 7,479.00 | 7,330.00 | 7,383.00 | 7,383.00 | -0.73% | 12,553,177 |
| Sep 1, 2025 | 7,473.00 | 7,560.00 | 7,419.00 | 7,437.00 | 7,437.00 | -0.05% | 7,809,300 |
| Aug 29, 2025 | 7,565.00 | 7,660.00 | 7,441.00 | 7,441.00 | 7,441.00 | -2.30% | 12,572,486 |
| Aug 28, 2025 | 7,500.00 | 7,645.00 | 7,500.00 | 7,616.00 | 7,616.00 | 1.12% | 8,669,315 |
| Aug 27, 2025 | 7,482.00 | 7,541.00 | 7,433.00 | 7,532.00 | 7,532.00 | 0.67% | 8,220,421 |
| Aug 26, 2025 | 7,650.00 | 7,717.00 | 7,482.00 | 7,482.00 | 7,482.00 | -2.92% | 20,643,370 |
| Aug 25, 2025 | 7,810.00 | 7,840.00 | 7,688.00 | 7,707.00 | 7,707.00 | -1.28% | 5,647,606 |
| 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 |