FirstRand Namibia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	54.56	54.56	54.56	54.56	54.56	-	2,999
Mar 16, 2026	54.57	54.57	54.56	54.56	54.56	-	10,400
Mar 13, 2026	54.57	54.57	54.56	54.56	52.33	-	3,100
Mar 11, 2026	54.56	54.56	54.56	54.56	52.33	-	341
Mar 10, 2026	54.57	54.57	54.56	54.56	52.33	-0.02%	4,425
Mar 9, 2026	54.57	54.57	54.57	54.57	52.34	-	47,913
Mar 4, 2026	54.57	54.57	54.57	54.57	52.34	0.04%	6,800
Mar 3, 2026	54.55	54.55	54.55	54.55	52.32	0.07%	4,069
Mar 2, 2026	54.51	54.51	54.51	54.51	52.28	-	41,277
Feb 25, 2026	54.51	54.51	54.51	54.51	52.28	-	2,300
Feb 23, 2026	54.51	54.51	54.51	54.51	52.28	0.02%	8,073
Feb 17, 2026	54.50	54.51	54.50	54.50	52.28	-0.02%	151,139
Feb 11, 2026	54.52	54.52	54.50	54.51	52.28	-0.02%	5,500
Feb 10, 2026	54.52	54.52	54.52	54.52	52.29	-0.05%	65
Feb 6, 2026	54.55	54.55	54.55	54.55	52.32	0.04%	10,351
Feb 5, 2026	54.54	54.54	54.53	54.53	52.30	-	8,148
Feb 2, 2026	54.52	54.53	54.52	54.53	52.30	0.02%	3,668
Jan 30, 2026	54.53	54.53	54.52	54.52	52.29	-0.02%	20,049
Jan 29, 2026	54.53	54.53	54.53	54.53	52.30	0.02%	19
Jan 27, 2026	54.53	54.53	54.52	54.52	52.29	-	3,475
Jan 26, 2026	54.52	54.52	54.52	54.52	52.29	-	3,850
Jan 23, 2026	54.53	54.53	54.52	54.52	52.29	-	2,590
Jan 19, 2026	54.52	54.52	54.52	54.52	52.29	0.02%	3,027
Jan 16, 2026	54.50	54.51	54.50	54.51	52.28	0.02%	4,570
Jan 13, 2026	54.50	54.50	54.50	54.50	52.28	-	36
Jan 12, 2026	54.50	54.50	54.50	54.50	52.28	-	7,798
Jan 8, 2026	54.50	54.50	54.50	54.50	52.28	-	181
Jan 7, 2026	54.50	54.50	54.50	54.50	52.28	-	1,900
Dec 23, 2025	54.50	54.50	54.50	54.50	52.28	-	33,579
Dec 22, 2025	54.50	54.50	54.50	54.50	52.28	-	3,088
Dec 18, 2025	54.50	54.50	54.50	54.50	52.28	-	13,139
Dec 17, 2025	54.50	54.50	54.50	54.50	52.28	-	6,700
Dec 15, 2025	54.50	54.50	54.50	54.50	52.28	-	1,900
Dec 12, 2025	54.50	54.50	54.50	54.50	52.28	-	1,900
Dec 4, 2025	54.52	54.52	54.50	54.50	52.28	-0.09%	3,600
Dec 2, 2025	54.55	54.55	54.55	54.55	52.32	0.06%	10,580
Dec 1, 2025	54.64	54.64	54.52	54.52	52.29	-0.24%	716
Nov 28, 2025	54.66	54.66	54.65	54.65	52.42	-	46,477
Nov 27, 2025	54.65	54.65	54.65	54.65	52.42	-0.02%	45,000
Nov 26, 2025	54.66	54.66	54.66	54.66	52.43	0.02%	177,850
Nov 25, 2025	54.65	54.65	54.65	54.65	52.42	0.24%	2,519
Nov 14, 2025	54.52	54.52	54.52	54.52	52.29	-	3,927
Nov 6, 2025	54.52	54.52	54.52	54.52	52.29	0.02%	2,158
Nov 4, 2025	54.51	54.51	54.51	54.51	52.28	-	29,634
Nov 3, 2025	54.51	54.51	54.51	54.51	52.28	0.02%	2,269
Oct 27, 2025	54.50	54.50	54.50	54.50	52.28	0.91%	30,000
Oct 24, 2025	54.01	54.01	54.01	54.01	51.81	-	27,580
Oct 23, 2025	54.01	54.01	54.01	54.01	51.81	-	76,295
Oct 22, 2025	54.01	54.01	54.01	54.01	51.81	-	100,000
Oct 21, 2025	54.01	54.01	54.01	54.01	51.81	0.02%	3,862