FirstRand Namibia Limited (NMSE:FNB)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 52.03
0.00 (0.00%)
At close: Oct 6, 2025
FirstRand Namibia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | 0.04% | 100,000 |
| Sep 29, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - | 480 |
| Sep 25, 2025 | 52.01 | 52.01 | 52.01 | 52.01 | 49.17 | -0.02% | 500 |
| Sep 23, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 49.18 | - | 2,425 |
| Sep 22, 2025 | 52.03 | 52.03 | 52.02 | 52.02 | 49.18 | - | 34,762 |
| Sep 18, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 49.18 | 0.89% | 12,447 |
| Sep 15, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 48.74 | - | 1,106 |
| Sep 11, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 48.74 | 0.02% | 2,660 |
| Sep 10, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 48.74 | - | 20,162 |
| Sep 8, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 48.74 | - | 8,000 |
| Sep 5, 2025 | 51.56 | 51.56 | 51.55 | 51.55 | 48.74 | - | 4,227 |
| Aug 28, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 48.74 | - | 337 |
| Aug 13, 2025 | 51.55 | 51.55 | 51.54 | 51.55 | 48.74 | - | 252 |
| Jul 31, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 48.74 | 0.04% | 1,000 |
| Jul 28, 2025 | 51.52 | 51.53 | 51.52 | 51.53 | 48.72 | 0.02% | 5,459 |
| Jul 24, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 48.71 | -0.02% | 4,534 |
| Jul 23, 2025 | 51.52 | 51.53 | 51.52 | 51.53 | 48.72 | 0.04% | 17,092 |
| Jul 22, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 48.70 | - | 21,660 |
| Jul 18, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 48.70 | - | 15,347 |
| Jul 17, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 48.70 | 0.02% | 7,348 |
| Jul 15, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 48.69 | - | 4,393 |
| Jul 10, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 48.69 | 3.00% | 87,000 |
| Jul 9, 2025 | 48.54 | 50.00 | 47.20 | 50.00 | 47.27 | 6.11% | 182,620 |
| Jun 26, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 44.55 | 0.02% | 4,322 |
| Jun 25, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 44.54 | - | 227 |
| Jun 24, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 44.54 | - | 42 |
| Jun 20, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 44.54 | -0.02% | 716 |
| Jun 13, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 44.55 | - | 12,918 |
| Jun 12, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 44.55 | 0.02% | 19,411 |
| Jun 11, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 44.54 | - | 24,052 |
| Jun 5, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 44.54 | - | 4,882 |
| Jun 3, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 44.54 | - | 62,810 |
| May 28, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 44.54 | 0.02% | 2,614 |
| May 21, 2025 | 47.11 | 47.11 | 47.10 | 47.10 | 44.53 | - | 4,000 |
| May 14, 2025 | 47.12 | 47.12 | 47.10 | 47.10 | 44.53 | -0.04% | 20,059 |
| May 13, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 44.55 | 0.04% | 13,588 |
| Apr 30, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 44.53 | 0.02% | 19,176 |
| Apr 24, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 44.52 | 0.04% | 4,323 |
| Apr 23, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 44.50 | 0.02% | 19,604 |
| Apr 22, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 44.49 | - | 4,873 |
| Apr 16, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 44.49 | 0.13% | 12,486 |
| Apr 14, 2025 | 46.94 | 47.00 | 46.94 | 47.00 | 44.43 | 0.13% | 143,285 |