FirstRand Limited (NMSE:FST)
Namibia · Delayed Price · Currency is NAD · Price in ZAR 77.46
+0.91 (1.19%)
At close: Jul 31, 2025
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.43 | 76.43 | 75.81 | 75.81 | 75.81 | -2.13% | 827 |
| Jul 31, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 1.19% | 1 |
| Jul 30, 2025 | 75.87 | 76.55 | 75.87 | 76.55 | 76.55 | 1.74% | 153,483 |
| Jul 29, 2025 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | -0.08% | 1 |
| Jul 28, 2025 | 75.50 | 75.50 | 75.30 | 75.30 | 75.30 | 0.41% | 5,083 |
| Jul 25, 2025 | 76.25 | 76.25 | 74.99 | 74.99 | 74.99 | - | 7,399 |
| Jul 24, 2025 | 74.99 | 74.99 | 74.90 | 74.99 | 74.99 | 0.82% | 7,082 |
| Jul 23, 2025 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | -1.29% | 3,541 |
| Jul 22, 2025 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -0.63% | 1 |
| Jul 21, 2025 | 76.74 | 76.74 | 75.83 | 75.83 | 75.83 | -1.10% | 29,880 |
| Jul 18, 2025 | 75.65 | 76.67 | 75.65 | 76.67 | 76.67 | 2.35% | 176,193 |
| Jul 17, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | 0.55% | 1 |
| Jul 16, 2025 | 73.11 | 74.50 | 73.11 | 74.50 | 74.50 | 1.66% | 10,001 |
| Jul 15, 2025 | 72.65 | 73.28 | 72.65 | 73.28 | 73.28 | 1.65% | 4,931 |
| Jul 14, 2025 | 72.30 | 72.30 | 72.03 | 72.09 | 72.09 | -0.91% | 21,911 |
| Jul 11, 2025 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | -3.13% | 1 |
| Jul 10, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -0.71% | 1 |
| Jul 9, 2025 | 75.75 | 75.75 | 75.64 | 75.64 | 75.64 | 0.52% | 21,561 |
| Jul 8, 2025 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | 1.40% | 1 |
| Jul 7, 2025 | 74.48 | 74.63 | 74.14 | 74.21 | 74.21 | -0.80% | 614,985 |
| Jul 4, 2025 | 74.85 | 74.85 | 74.81 | 74.81 | 74.81 | -1.04% | 17,920 |
| Jul 3, 2025 | 75.60 | 75.62 | 75.60 | 75.60 | 75.60 | 0.84% | 35,099 |
| Jul 2, 2025 | 74.26 | 74.97 | 74.26 | 74.97 | 74.97 | -1.61% | 212,180 |
| Jul 1, 2025 | 76.32 | 76.32 | 75.98 | 76.20 | 76.20 | 0.67% | 6,615 |
| Jun 30, 2025 | 76.03 | 76.03 | 75.69 | 75.69 | 75.69 | -0.13% | 3,429 |
| Jun 27, 2025 | 75.30 | 75.79 | 75.30 | 75.79 | 75.79 | 1.01% | 14,773 |
| Jun 26, 2025 | 75.73 | 75.73 | 75.03 | 75.03 | 75.03 | 0.17% | 2,724 |
| Jun 25, 2025 | 74.28 | 74.90 | 71.95 | 74.90 | 74.90 | 0.73% | 203,473 |
| Jun 24, 2025 | 73.74 | 74.36 | 73.47 | 74.36 | 74.36 | 4.44% | 29,334 |
| Jun 23, 2025 | 71.80 | 71.80 | 71.20 | 71.20 | 71.20 | -1.93% | 4,735 |
| Jun 20, 2025 | 72.60 | 72.75 | 72.60 | 72.60 | 72.60 | - | 91,961 |
| Jun 19, 2025 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 0.47% | 1 |
| Jun 18, 2025 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | 0.56% | 1 |
| Jun 17, 2025 | 71.86 | 72.14 | 71.86 | 71.86 | 71.86 | -0.54% | 3,046 |
| Jun 13, 2025 | 73.37 | 73.37 | 72.25 | 72.25 | 72.25 | -3.65% | 468,091 |
| Jun 12, 2025 | 74.51 | 74.99 | 74.51 | 74.99 | 74.99 | 0.35% | 4,982 |
| Jun 11, 2025 | 76.23 | 76.23 | 74.73 | 74.73 | 74.73 | -2.59% | 2,869 |
| Jun 10, 2025 | 76.36 | 76.72 | 76.36 | 76.72 | 76.72 | 1.60% | 11,145 |
| Jun 9, 2025 | 75.51 | 75.51 | 75.51 | 75.51 | 75.51 | -0.96% | 1 |
| Jun 6, 2025 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 1.38% | 1 |
| Jun 5, 2025 | 74.17 | 75.20 | 74.17 | 75.20 | 75.20 | 0.94% | 22,829 |
| Jun 4, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 0.59% | 1 |
| Jun 3, 2025 | 74.30 | 74.30 | 74.06 | 74.06 | 74.06 | -0.08% | 258,221 |
| Jun 2, 2025 | 74.09 | 74.12 | 74.09 | 74.12 | 74.12 | -0.52% | 5,476 |
| May 30, 2025 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | -1.14% | 1 |
| May 29, 2025 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 1.43% | 1 |
| May 28, 2025 | 74.31 | 74.31 | 74.31 | 74.31 | 74.31 | 0.73% | 1 |
| May 27, 2025 | 74.06 | 74.06 | 73.77 | 73.77 | 73.77 | 0.11% | 12,015 |
| May 26, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 2.35% | 1 |
| May 23, 2025 | 72.71 | 72.71 | 72.00 | 72.00 | 72.00 | -0.96% | 3,027 |