FirstRand Namibia Limited (NMSE:FNB)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 54.50
0.00 (0.00%)
At close: Oct 27, 2025
FirstRand Namibia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.91% | 30,000 |
| Oct 24, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - | 27,580 |
| Oct 23, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - | 76,295 |
| Oct 22, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - | 100,000 |
| Oct 21, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 0.02% | 3,862 |
| Oct 20, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | 311 |
| Oct 17, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.25% | 19,226 |
| Oct 14, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.17% | 300,000 |
| Oct 13, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.02% | 9,674 |
| Oct 10, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.10% | 12,000 |
| Oct 9, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.23% | 93 |
| 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 |