FirstRand Bank Limited (JSE:NVETNC)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,812.00
-12.00 (-0.66%)
Last updated: Feb 19, 2026, 1:14 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1,791.00 | 1,817.00 | 1,791.00 | 1,824.00 | 1,824.00 | 4.05% | 4,606 |
| Feb 17, 2026 | 1,766.00 | 1,771.00 | 1,741.00 | 1,753.00 | 1,753.00 | -0.96% | 552 |
| Feb 16, 2026 | 1,770.00 | 1,781.00 | 1,746.00 | 1,770.00 | 1,770.00 | -0.90% | 359 |
| Feb 13, 2026 | 1,818.00 | 1,818.00 | 1,810.00 | 1,786.00 | 1,786.00 | -2.46% | 8 |
| Feb 12, 2026 | 1,824.00 | 1,848.00 | 1,824.00 | 1,831.00 | 1,831.00 | -0.97% | 109,635 |
| Feb 11, 2026 | 1,825.00 | 1,826.00 | 1,797.00 | 1,849.00 | 1,849.00 | 1.87% | 5,063 |
| Feb 10, 2026 | 1,841.00 | 1,855.00 | 1,836.00 | 1,815.00 | 1,815.00 | -2.42% | 27,203 |
| Feb 9, 2026 | 1,771.00 | 1,796.00 | 1,767.00 | 1,860.00 | 1,860.00 | 6.35% | 7,137 |
| Feb 6, 2026 | 1,695.00 | 1,735.00 | 1,674.00 | 1,749.00 | 1,749.00 | 1.80% | 94,425 |
| Feb 5, 2026 | 1,727.00 | 1,727.00 | 1,711.00 | 1,718.00 | 1,718.00 | -0.29% | 140 |
| Feb 4, 2026 | 1,760.00 | 1,760.00 | 1,713.00 | 1,723.00 | 1,723.00 | -2.71% | 2,683 |
| Feb 3, 2026 | 1,812.00 | 1,812.00 | 1,760.00 | 1,771.00 | 1,771.00 | -2.05% | 54,131 |
| Feb 2, 2026 | 1,810.00 | 1,838.00 | 1,810.00 | 1,808.00 | 1,808.00 | -2.32% | 4,385 |
| Jan 30, 2026 | 1,811.00 | 1,839.00 | 1,811.00 | 1,851.00 | 1,851.00 | 1.98% | 766 |
| Jan 29, 2026 | 1,802.00 | 1,824.00 | 1,802.00 | 1,815.00 | 1,815.00 | -0.98% | 22,088 |
| Jan 28, 2026 | 1,850.00 | 1,852.00 | 1,823.00 | 1,833.00 | 1,833.00 | 1.78% | 30,604 |
| Jan 27, 2026 | 1,821.00 | 1,825.00 | 1,787.00 | 1,801.00 | 1,801.00 | -0.44% | 22,420 |
| Jan 26, 2026 | 1,818.00 | 1,819.00 | 1,790.00 | 1,809.00 | 1,809.00 | -1.15% | 5,949 |
| Jan 23, 2026 | 1,781.00 | 1,848.00 | 1,781.00 | 1,830.00 | 1,830.00 | 1.50% | 2,518 |
| Jan 22, 2026 | 1,817.00 | 1,823.00 | 1,796.00 | 1,803.00 | 1,803.00 | 2.10% | 3,159 |
| Jan 21, 2026 | 1,788.00 | 1,788.00 | 1,772.00 | 1,766.00 | 1,766.00 | -0.90% | 5,409 |
| Jan 20, 2026 | 1,816.00 | 1,816.00 | 1,792.00 | 1,782.00 | 1,782.00 | -0.78% | 6,333 |
| Jan 19, 2026 | 1,820.00 | 1,820.00 | 1,794.00 | 1,796.00 | 1,796.00 | -4.57% | 632 |
| Jan 16, 2026 | 1,845.00 | 1,850.00 | 1,845.00 | 1,882.00 | 1,882.00 | 0.91% | 283 |
| Jan 15, 2026 | 1,834.00 | 1,845.00 | 1,807.00 | 1,865.00 | 1,865.00 | 3.21% | 2,809 |
| Jan 14, 2026 | 1,839.00 | 1,839.00 | 1,812.00 | 1,807.00 | 1,807.00 | -0.88% | 22,815 |
| Jan 13, 2026 | 1,846.00 | 1,850.00 | 1,823.00 | 1,823.00 | 1,823.00 | -0.27% | 4,569 |
| Jan 12, 2026 | 1,827.00 | 1,828.00 | 1,797.00 | 1,828.00 | 1,828.00 | -0.71% | 61,892 |
| Jan 9, 2026 | 1,835.00 | 1,873.00 | 1,835.00 | 1,841.00 | 1,841.00 | -1.29% | 20,585 |
| Jan 8, 2026 | 1,858.00 | 1,902.00 | 1,858.00 | 1,865.00 | 1,865.00 | -0.32% | 687 |
| Jan 7, 2026 | 1,872.00 | 1,878.00 | 1,845.00 | 1,871.00 | 1,871.00 | -0.85% | 73 |
| Jan 6, 2026 | 1,866.00 | 1,887.00 | 1,862.00 | 1,887.00 | 1,887.00 | 0.27% | 4,158 |
| Jan 5, 2026 | 1,904.00 | 1,921.00 | 1,875.00 | 1,882.00 | 1,882.00 | -1.72% | 2,127 |
| Jan 2, 2026 | 2,050.00 | 2,050.00 | 1,875.00 | 1,915.00 | 1,915.00 | -3.09% | 2,890 |
| Dec 31, 2025 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | - | - |
| Dec 30, 2025 | 1,899.00 | 1,902.00 | 1,873.00 | 1,976.00 | 1,976.00 | 4.72% | 645 |
| Dec 29, 2025 | 1,927.00 | 1,927.00 | 1,879.00 | 1,887.00 | 1,887.00 | 1.45% | 4,309 |
| Dec 24, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | 3,150 |
| Dec 23, 2025 | 1,853.00 | 1,873.00 | 1,828.00 | 1,860.00 | 1,860.00 | 0.76% | 3,403 |
| Dec 22, 2025 | 1,861.00 | 1,869.00 | 1,855.00 | 1,846.00 | 1,846.00 | 1.65% | 36,218 |
| Dec 19, 2025 | 1,768.00 | 1,768.00 | 1,768.00 | 1,816.00 | 1,816.00 | 3.59% | 404 |
| Dec 18, 2025 | 1,765.00 | 1,765.00 | 1,765.00 | 1,753.00 | 1,753.00 | -0.17% | 75 |
| Dec 17, 2025 | 1,809.00 | 1,810.00 | 1,744.00 | 1,756.00 | 1,756.00 | -2.61% | 20,051 |
| Dec 15, 2025 | 1,805.00 | 1,809.00 | 1,783.00 | 1,803.00 | 1,803.00 | -1.80% | 2,796 |
| Dec 12, 2025 | 1,849.00 | 1,872.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1.16% | 6,235 |
| Dec 11, 2025 | 1,853.00 | 1,862.00 | 1,844.00 | 1,815.00 | 1,815.00 | -4.07% | 440 |
| Dec 10, 2025 | 1,884.00 | 1,921.00 | 1,884.00 | 1,892.00 | 1,892.00 | -0.63% | 29 |
| Dec 9, 2025 | 1,941.00 | 1,967.00 | 1,899.00 | 1,904.00 | 1,904.00 | 0.63% | 2,429 |
| Dec 8, 2025 | 1,883.00 | 1,884.00 | 1,858.00 | 1,892.00 | 1,892.00 | 1.83% | 737 |
| Dec 5, 2025 | 1,901.00 | 1,901.00 | 1,890.00 | 1,858.00 | 1,858.00 | -0.59% | 5,008 |