FirstRand Bank Limited (JSE:GSETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,168.00
+199.00 (4.00%)
Last updated: Feb 17, 2026, 4:28 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 4,970.00 | 4,970.00 | 4,970.00 | 4,925.00 | 4,925.00 | -0.46% | 596 |
| Dec 22, 2025 | 4,883.00 | 4,883.00 | 4,883.00 | 4,948.00 | 4,948.00 | 1.64% | 30 |
| Dec 19, 2025 | 4,868.00 | 4,868.00 | 4,868.00 | 4,868.00 | 4,868.00 | 0.45% | - |
| Dec 18, 2025 | 4,846.00 | 4,846.00 | 4,846.00 | 4,846.00 | 4,846.00 | -0.51% | - |
| Dec 17, 2025 | 4,872.00 | 4,872.00 | 4,872.00 | 4,871.00 | 4,871.00 | -1.68% | 999 |
| Dec 15, 2025 | 4,939.00 | 4,972.00 | 4,939.00 | 4,954.00 | 4,954.00 | -0.96% | 358 |
| Dec 12, 2025 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 5,002.00 | 1.17% | - |
| Dec 11, 2025 | 4,944.00 | 4,944.00 | 4,944.00 | 4,944.00 | 4,944.00 | 3.15% | - |
| Dec 10, 2025 | 4,854.00 | 4,854.00 | 4,852.00 | 4,793.00 | 4,793.00 | 0.15% | 975 |
| Dec 9, 2025 | 4,784.00 | 4,784.00 | 4,784.00 | 4,786.00 | 4,786.00 | 0.65% | 20 |
| Dec 8, 2025 | 4,695.00 | 4,746.00 | 4,695.00 | 4,755.00 | 4,755.00 | 2.30% | 2,001 |
| Dec 5, 2025 | 4,648.00 | 4,648.00 | 4,648.00 | 4,648.00 | 4,648.00 | 0.98% | - |
| Dec 4, 2025 | 4,603.00 | 4,603.00 | 4,603.00 | 4,603.00 | 4,603.00 | 2.65% | - |
| Dec 3, 2025 | 4,457.00 | 4,523.00 | 4,457.00 | 4,484.00 | 4,484.00 | 0.76% | 141 |