FirstRand Limited (JSE:FSR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,581.00
-165.00 (-2.13%)
Aug 1, 2025, 5:00 PM SAST
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7,683.00 | 7,724.00 | 7,570.00 | 7,594.00 | 7,594.00 | -1.96% | 8,280,065 |
| Jul 31, 2025 | 7,704.00 | 7,825.00 | 7,655.00 | 7,746.00 | 7,745.00 | 1.22% | 23,725,124 |
| 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 |
| Jun 12, 2025 | 7,490.00 | 7,534.00 | 7,412.00 | 7,500.00 | 7,500.00 | 0.35% | 6,323,929 |
| Jun 11, 2025 | 7,640.00 | 7,702.00 | 7,473.00 | 7,474.00 | 7,474.00 | -2.54% | 8,766,196 |
| Jun 10, 2025 | 7,509.00 | 7,699.00 | 7,509.00 | 7,669.00 | 7,669.00 | 1.59% | 8,979,755 |
| Jun 9, 2025 | 7,600.00 | 7,705.00 | 7,536.00 | 7,549.00 | 7,549.00 | -1.00% | 7,551,552 |
| Jun 6, 2025 | 7,519.00 | 7,677.00 | 7,499.00 | 7,625.00 | 7,625.00 | 1.37% | 7,259,548 |
| Jun 5, 2025 | 7,536.00 | 7,557.00 | 7,388.00 | 7,522.00 | 7,522.00 | 0.98% | 13,250,520 |
| Jun 4, 2025 | 7,331.00 | 7,515.00 | 7,331.00 | 7,449.00 | 7,449.00 | 0.55% | 5,148,867 |
| Jun 3, 2025 | 7,423.00 | 7,504.00 | 7,348.00 | 7,408.00 | 7,408.00 | -0.08% | 5,485,492 |
| Jun 2, 2025 | 7,451.00 | 7,491.00 | 7,273.00 | 7,414.00 | 7,414.00 | -0.50% | 7,520,777 |
| May 30, 2025 | 7,509.00 | 7,640.00 | 7,451.00 | 7,451.00 | 7,451.00 | -1.17% | 29,052,821 |
| May 29, 2025 | 7,431.00 | 7,578.00 | 7,403.00 | 7,539.00 | 7,539.00 | 1.47% | 7,942,069 |
| May 28, 2025 | 7,363.00 | 7,480.00 | 7,357.00 | 7,430.00 | 7,430.00 | 0.75% | 8,265,382 |
| May 27, 2025 | 7,301.00 | 7,480.00 | 7,301.00 | 7,375.00 | 7,375.00 | 0.10% | 9,493,598 |
| May 26, 2025 | 7,201.00 | 7,389.00 | 7,146.00 | 7,368.00 | 7,368.00 | 2.35% | 6,547,245 |
| May 23, 2025 | 7,292.00 | 7,324.00 | 7,107.00 | 7,199.00 | 7,199.00 | -0.99% | 8,582,384 |