FirstRand Bank Limited (JSE:PAETNQ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,173.00
-26.00 (-2.17%)
Last updated: Mar 10, 2026, 4:40 PM SAST
FirstRand Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1,184.00 | 1,184.00 | 1,184.00 | 1,173.00 | 1,173.00 | -2.17% | 1 |
| Mar 9, 2026 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 2.74% | - |
| Mar 6, 2026 | 1,175.00 | 1,175.00 | 1,175.00 | 1,167.00 | 1,167.00 | -0.09% | 1 |
| Mar 5, 2026 | 1,159.00 | 1,159.00 | 1,159.00 | 1,168.00 | 1,168.00 | 4.19% | 350 |
| Mar 4, 2026 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 1,121.00 | 3.13% | - |
| Mar 3, 2026 | 1,081.00 | 1,081.00 | 1,081.00 | 1,087.00 | 1,087.00 | 1.49% | 18 |
| Mar 2, 2026 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 2.29% | - |
| Feb 27, 2026 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | 1,047.00 | -2.60% | - |
| Feb 26, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 4.78% | - |
| Feb 25, 2026 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | -2.66% | - |
| Feb 24, 2026 | 1,049.00 | 1,052.00 | 1,049.00 | 1,054.00 | 1,054.00 | 0.48% | 209 |
| Feb 23, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,049.00 | 1,049.00 | -5.75% | 400 |
| Feb 20, 2026 | 1,096.00 | 1,096.00 | 1,096.00 | 1,113.00 | 1,113.00 | 3.15% | 3 |
| Feb 19, 2026 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 1,079.00 | 0.19% | - |
| Feb 18, 2026 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | -7.87% | - |
| Feb 17, 2026 | 1,207.00 | 1,207.00 | 1,207.00 | 1,169.00 | 1,169.00 | -3.71% | 11 |
| Feb 16, 2026 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | 1,214.00 | -0.82% | - |
| Feb 13, 2026 | 1,185.00 | 1,185.00 | 1,185.00 | 1,224.00 | 1,224.00 | 2.94% | 5 |
| Feb 12, 2026 | 1,212.00 | 1,212.00 | 1,212.00 | 1,189.00 | 1,189.00 | -0.92% | 3 |
| Feb 11, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.74% | - |
| Feb 10, 2026 | 1,220.00 | 1,225.00 | 1,220.00 | 1,209.00 | 1,209.00 | 5.59% | 16,402 |
| Feb 9, 2026 | 1,168.00 | 1,168.00 | 1,168.00 | 1,145.00 | 1,145.00 | 1.78% | 207 |
| Feb 6, 2026 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | -4.09% | - |
| Feb 5, 2026 | 1,195.00 | 1,195.00 | 1,195.00 | 1,173.00 | 1,173.00 | 0.77% | 4,300 |
| Feb 4, 2026 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | 1,164.00 | -5.83% | - |
| Feb 3, 2026 | 1,223.00 | 1,223.00 | 1,223.00 | 1,236.00 | 1,236.00 | -3.13% | 208 |
| Feb 2, 2026 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 1,276.00 | 0.47% | - |
| Jan 30, 2026 | 1,251.00 | 1,251.00 | 1,251.00 | 1,270.00 | 1,270.00 | -1.09% | 30 |
| Jan 29, 2026 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | 1,284.00 | -3.89% | - |
| Jan 28, 2026 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 1,336.00 | 0.07% | - |
| Jan 27, 2026 | 1,341.00 | 1,341.00 | 1,341.00 | 1,335.00 | 1,335.00 | 1.91% | 1,350 |
| Jan 26, 2026 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.30% | - |
| Jan 23, 2026 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.61% | - |
| Jan 22, 2026 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | -1.36% | - |
| Jan 21, 2026 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.53% | - |
| Jan 20, 2026 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | -0.30% | 334 |
| Jan 19, 2026 | 1,316.00 | 1,316.00 | 1,316.00 | 1,335.00 | 1,335.00 | -0.37% | 2,000 |
| Jan 16, 2026 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.97% | - |
| Jan 15, 2026 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 0.44% | - |
| Jan 14, 2026 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0.66% | - |
| Jan 13, 2026 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 1,366.00 | 0.96% | 1,972 |
| Jan 12, 2026 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | 1,353.00 | -1.02% | - |
| Jan 9, 2026 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | 1,367.00 | -0.94% | - |
| Jan 8, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0.73% | - |
| Jan 7, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 3.63% | - |
| Jan 6, 2026 | 1,325.00 | 1,331.00 | 1,325.00 | 1,322.00 | 1,322.00 | -0.30% | 4 |
| Jan 5, 2026 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.99% | - |
| Jan 2, 2026 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | -3.46% | - |
| Dec 30, 2025 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | - | - |
| Dec 29, 2025 | 1,346.00 | 1,360.00 | 1,346.00 | 1,360.00 | 1,360.00 | 0.15% | 1,014 |