FirstRand Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	80.50	81.52	80.50	81.52	81.52	-0.86%	3,163
Nov 20, 2025	82.29	82.29	82.23	82.23	82.23	0.10%	12,097
Nov 19, 2025	82.41	82.60	82.15	82.15	82.15	0.06%	2,943
Nov 18, 2025	82.10	82.10	82.10	82.10	82.10	-2.84%	1
Nov 17, 2025	84.47	84.52	84.47	84.50	84.50	1.23%	23,001
Nov 14, 2025	83.33	83.61	83.33	83.47	83.47	-0.80%	42,908
Nov 13, 2025	84.36	84.36	84.14	84.14	84.14	3.18%	2,641
Nov 12, 2025	81.55	81.55	81.55	81.55	81.55	1.61%	1
Nov 11, 2025	80.26	80.26	80.26	80.26	80.26	-0.80%	1
Nov 10, 2025	80.91	80.91	80.91	80.91	80.91	0.63%	1
Nov 7, 2025	79.71	80.40	78.71	80.40	80.40	-0.81%	11,671
Nov 6, 2025	82.05	82.05	81.06	81.06	81.06	-1.66%	20,197
Nov 5, 2025	82.31	82.43	82.31	82.43	82.43	1.09%	10,266
Nov 4, 2025	81.68	81.68	80.63	81.54	81.54	-1.15%	53,581
Nov 3, 2025	82.20	82.49	82.20	82.49	82.49	0.32%	175
Oct 31, 2025	82.40	82.40	82.23	82.23	82.23	-0.06%	655
Oct 30, 2025	82.28	82.28	82.28	82.28	82.28	-1.44%	1
Oct 29, 2025	83.48	83.48	83.48	83.48	83.48	0.22%	1
Oct 28, 2025	83.57	83.57	83.22	83.30	83.30	2.03%	16,423
Oct 27, 2025	81.64	81.64	81.64	81.64	81.64	-1.57%	1
Oct 24, 2025	82.53	82.94	82.40	82.94	82.94	-0.24%	20,406
Oct 23, 2025	83.14	83.14	83.14	83.14	83.14	-0.31%	1
Oct 22, 2025	83.38	83.40	83.38	83.40	83.40	1.46%	10,150
Oct 21, 2025	82.15	82.36	82.15	82.20	82.20	0.64%	30,297
Oct 20, 2025	81.68	81.68	81.68	81.68	81.68	2.16%	1
Oct 17, 2025	78.74	79.95	78.74	79.95	79.95	0.46%	20,624
Oct 16, 2025	79.91	79.91	79.58	79.58	79.58	-0.38%	26,083
Oct 15, 2025	80.23	80.23	79.88	79.88	79.88	-0.57%	5,571
Oct 14, 2025	80.34	80.34	80.34	80.34	80.34	-0.81%	1
Oct 13, 2025	80.76	81.00	80.76	81.00	81.00	-0.36%	23,402
Oct 10, 2025	81.29	81.29	81.29	81.29	81.29	0.63%	1
Oct 9, 2025	80.57	80.78	80.57	80.78	80.78	3.31%	8,048
Oct 8, 2025	79.00	79.70	78.06	78.19	78.19	-3.59%	96,466
Oct 7, 2025	81.02	81.10	80.83	81.10	78.63	0.17%	29,266
Oct 6, 2025	80.27	80.96	80.27	80.96	78.49	1.66%	22,822
Oct 3, 2025	79.64	79.64	79.64	79.64	77.21	1.97%	666
Oct 2, 2025	78.33	78.33	78.10	78.10	75.72	0.45%	16,225
Oct 1, 2025	77.75	77.75	77.75	77.75	75.38	0.12%	1
Sep 30, 2025	77.70	77.74	77.64	77.66	75.29	-0.06%	69,619
Sep 29, 2025	77.76	77.76	77.71	77.71	75.34	-0.78%	4,051
Sep 26, 2025	78.40	78.41	78.32	78.32	75.93	-0.55%	44,652
Sep 25, 2025	78.86	78.86	78.75	78.75	76.35	-1.88%	175,403
Sep 23, 2025	79.57	80.26	79.57	80.26	77.82	0.75%	23,553
Sep 22, 2025	79.25	80.41	79.25	79.66	77.23	-1.64%	16,566
Sep 19, 2025	81.24	81.24	80.99	80.99	78.52	-0.50%	158,802
Sep 18, 2025	81.45	81.45	81.40	81.40	78.92	1.67%	44,402
Sep 17, 2025	79.56	80.06	79.56	80.06	77.62	-0.29%	155,360
Sep 16, 2025	80.29	80.29	80.29	80.29	77.84	1.16%	1,127
Sep 15, 2025	80.26	80.35	79.37	79.37	76.95	-2.01%	10,537
Sep 12, 2025	78.59	81.16	78.59	81.00	78.53	2.44%	32,541