FirstRand Bank Limited (JSE:GSETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 4,599.00
+194.00 (4.40%)
Last updated: Mar 10, 2026, 4:37 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4,552.00 | 4,552.00 | 4,552.00 | 4,599.00 | 4,599.00 | 4.40% | 77 |
| Mar 9, 2026 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | 4,405.00 | -0.09% | - |
| Mar 6, 2026 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | -5.87% | - |
| Mar 5, 2026 | 4,684.00 | 4,684.00 | 4,684.00 | 4,684.00 | 4,684.00 | -1.24% | - |
| Mar 4, 2026 | 4,777.00 | 4,777.00 | 4,777.00 | 4,743.00 | 4,743.00 | 4.08% | 7 |
| Mar 3, 2026 | 4,572.00 | 4,572.00 | 4,572.00 | 4,557.00 | 4,557.00 | -3.72% | 57 |
| Mar 2, 2026 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | -2.43% | - |
| Feb 27, 2026 | 5,036.00 | 5,036.00 | 5,036.00 | 4,851.00 | 4,851.00 | -4.96% | 5 |
| Feb 26, 2026 | 5,104.00 | 5,104.00 | 5,104.00 | 5,104.00 | 5,104.00 | 1.75% | - |
| Feb 25, 2026 | 4,952.00 | 4,952.00 | 4,952.00 | 5,016.00 | 5,016.00 | 1.29% | 89 |
| Feb 24, 2026 | 4,910.00 | 4,910.00 | 4,907.00 | 4,952.00 | 4,952.00 | -1.18% | 259 |
| Feb 23, 2026 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | 5,011.00 | 1.07% | - |
| Feb 20, 2026 | 4,958.00 | 4,958.00 | 4,958.00 | 4,958.00 | 4,958.00 | -1.92% | - |
| Feb 19, 2026 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | 5,055.00 | -2.19% | - |
| Feb 18, 2026 | 5,168.00 | 5,168.00 | 5,168.00 | 5,168.00 | 5,168.00 | 2.52% | - |
| Feb 17, 2026 | 5,008.00 | 5,008.00 | 5,008.00 | 5,041.00 | 5,041.00 | 1.45% | 87 |
| Feb 16, 2026 | 4,951.00 | 4,951.00 | 4,951.00 | 4,969.00 | 4,969.00 | 2.45% | 133 |
| Feb 13, 2026 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | -8.16% | - |
| Feb 12, 2026 | 5,281.00 | 5,281.00 | 5,281.00 | 5,281.00 | 5,281.00 | - | - |
| Feb 11, 2026 | 5,281.00 | 5,281.00 | 5,281.00 | 5,281.00 | 5,281.00 | 0.48% | - |
| Feb 10, 2026 | 5,216.00 | 5,216.00 | 5,216.00 | 5,256.00 | 5,256.00 | 2.26% | 170 |
| Feb 9, 2026 | 5,144.00 | 5,144.00 | 5,046.00 | 5,140.00 | 5,140.00 | 1.70% | 14 |
| Feb 6, 2026 | 5,054.00 | 5,054.00 | 5,054.00 | 5,054.00 | 5,054.00 | 1.75% | - |
| Feb 5, 2026 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | 4,967.00 | -2.86% | - |
| Feb 4, 2026 | 5,182.00 | 5,182.00 | 5,182.00 | 5,113.00 | 5,113.00 | -2.44% | 5 |
| Feb 3, 2026 | 5,238.00 | 5,286.00 | 5,238.00 | 5,241.00 | 5,241.00 | 2.14% | 221 |
| Feb 2, 2026 | 5,131.00 | 5,131.00 | 5,131.00 | 5,131.00 | 5,131.00 | -0.89% | - |
| Jan 30, 2026 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 5,177.00 | 0.27% | - |
| Jan 29, 2026 | 5,163.00 | 5,163.00 | 5,163.00 | 5,163.00 | 5,163.00 | 1.57% | - |
| Jan 28, 2026 | 5,124.00 | 5,124.00 | 5,124.00 | 5,083.00 | 5,083.00 | -0.29% | 389 |
| Jan 27, 2026 | 5,052.00 | 5,052.00 | 5,052.00 | 5,098.00 | 5,098.00 | -0.23% | 323 |
| Jan 26, 2026 | 5,005.00 | 5,005.00 | 4,979.00 | 5,110.00 | 5,110.00 | 0.43% | 700 |
| Jan 23, 2026 | 5,088.00 | 5,088.00 | 5,088.00 | 5,088.00 | 5,088.00 | -2.92% | - |
| Jan 22, 2026 | 5,241.00 | 5,241.00 | 5,241.00 | 5,241.00 | 5,241.00 | 0.13% | - |
| Jan 21, 2026 | 5,234.00 | 5,234.00 | 5,234.00 | 5,234.00 | 5,234.00 | 0.73% | - |
| Jan 20, 2026 | 5,236.00 | 5,236.00 | 5,236.00 | 5,196.00 | 5,196.00 | -0.93% | 615 |
| Jan 19, 2026 | 5,173.00 | 5,173.00 | 5,173.00 | 5,245.00 | 5,245.00 | -1.39% | 3,000 |
| Jan 16, 2026 | 5,319.00 | 5,319.00 | 5,319.00 | 5,319.00 | 5,319.00 | 2.19% | - |
| Jan 15, 2026 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 5,205.00 | 2.02% | - |
| Jan 14, 2026 | 5,102.00 | 5,102.00 | 5,102.00 | 5,102.00 | 5,102.00 | -1.05% | - |
| Jan 13, 2026 | 5,156.00 | 5,156.00 | 5,156.00 | 5,156.00 | 5,156.00 | - | - |
| Jan 12, 2026 | 5,156.00 | 5,156.00 | 5,156.00 | 5,156.00 | 5,156.00 | - | - |
| Jan 9, 2026 | 5,169.00 | 5,169.00 | 5,123.00 | 5,156.00 | 5,156.00 | -0.25% | 3,001 |
| Jan 8, 2026 | 5,169.00 | 5,169.00 | 5,169.00 | 5,169.00 | 5,169.00 | -0.75% | - |
| Jan 7, 2026 | 5,208.00 | 5,208.00 | 5,208.00 | 5,208.00 | 5,208.00 | -0.10% | 2,210 |
| Jan 6, 2026 | 5,241.00 | 5,241.00 | 5,235.00 | 5,213.00 | 5,213.00 | 0.62% | 419 |
| Jan 5, 2026 | 5,181.00 | 5,181.00 | 5,181.00 | 5,181.00 | 5,181.00 | 6.98% | - |
| Jan 2, 2026 | 4,843.00 | 4,843.00 | 4,843.00 | 4,843.00 | 4,843.00 | -1.50% | - |
| Dec 30, 2025 | 4,917.00 | 4,917.00 | 4,917.00 | 4,917.00 | 4,917.00 | - | - |
| Dec 29, 2025 | 5,012.00 | 5,012.00 | 5,001.00 | 4,917.00 | 4,917.00 | -0.16% | 60 |